D&G Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 330,000 |
| 2021-12-01 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 308,000 |
| 2021-11-30 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 306,000 |
| 2021-11-29 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 304,000 |
| 2021-11-26 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 306,000 |
| 2021-11-25 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 306,000 |
| 2021-11-24 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 306,000 |
| 2021-11-23 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 624,000 |
| 2021-11-22 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 308,000 |
| 2021-11-19 | 1.240 | 1.250 | 1.200 | 1.230 | 1.230 | 316,000 |
| 2021-11-18 | 1.230 | 1.260 | 1.210 | 1.250 | 1.250 | 308,000 |
| 2021-11-17 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 302,000 |
| 2021-11-16 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 306,000 |
| 2021-11-15 | 1.220 | 1.240 | 1.190 | 1.230 | 1.230 | 382,000 |
| 2021-11-12 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 412,000 |
| 2021-11-11 | 1.190 | 1.200 | 1.140 | 1.180 | 1.180 | 418,000 |
| 2021-11-10 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 304,000 |
| 2021-11-09 | 1.190 | 1.190 | 1.140 | 1.190 | 1.190 | 312,000 |
| 2021-11-08 | 1.140 | 1.200 | 1.140 | 1.170 | 1.170 | 714,000 |
| 2021-11-05 | 1.140 | 1.170 | 1.130 | 1.140 | 1.140 | 304,000 |
| 2021-11-04 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 294,000 |
| 2021-11-03 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 306,000 |
| 2021-11-02 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 308,000 |
| 2021-11-01 | 1.150 | 1.190 | 1.110 | 1.130 | 1.130 | 332,000 |
| 2021-10-29 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 370,000 |
| 2021-10-28 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 310,000 |
| 2021-10-27 | 1.210 | 1.210 | 1.160 | 1.200 | 1.200 | 384,000 |
| 2021-10-26 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 316,000 |
| 2021-10-25 | 1.220 | 1.240 | 1.190 | 1.220 | 1.220 | 302,000 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-27 | 0.0687 HKD |
| 2022-06-02 | 0.0120 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.