D&G Technology Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.325	0.325	0.325	0.325	0.325	36,000
2026-04-28	0.325	0.325	0.325	0.325	0.325	2,000
2026-04-27	0.325	0.325	0.325	0.325	0.325	8,000
2026-04-24	0.325	0.325	0.325	0.325	0.325	22,000
2026-04-23	0.330	0.330	0.330	0.330	0.330	26,000
2026-04-22	0.380	0.380	0.330	0.330	0.330	156,000
2026-04-21	0.350	0.405	0.350	0.355	0.355	1,056,000
2026-04-20	0.320	0.320	0.320	0.320	0.320	2,000
2026-04-17	0.320	0.320	0.315	0.320	0.320	6,000
2026-04-16	0.320	0.320	0.315	0.315	0.315	6,000
2026-04-15	0.315	0.315	0.315	0.315	0.315	10,000
2026-04-14	0.315	0.315	0.315	0.315	0.315	6,000
2026-04-13	0.315	0.315	0.315	0.315	0.315	4,000
2026-04-10	0.315	0.365	0.315	0.315	0.315	12,000
2026-04-09	0.315	0.315	0.315	0.315	0.315	8,000
2026-04-08	0.310	0.350	0.310	0.315	0.315	16,000
2026-04-02	0.315	0.315	0.310	0.310	0.310	18,000
2026-04-01	0.315	0.315	0.315	0.315	0.315	16,000
2026-03-31	0.305	0.345	0.300	0.315	0.315	34,000
2026-03-30	0.330	0.335	0.300	0.330	0.330	296,000
2026-03-27	0.330	0.340	0.330	0.340	0.340	22,000
2026-03-26	0.325	0.340	0.325	0.330	0.330	234,000
2026-03-25	0.325	0.395	0.320	0.325	0.325	166,000
2026-03-24	0.340	0.350	0.330	0.335	0.335	388,000
2026-03-23	0.360	0.360	0.340	0.340	0.340	106,000
2026-03-20	0.370	0.370	0.365	0.365	0.365	94,000
2026-03-19	0.350	0.415	0.350	0.370	0.370	110,000
2026-03-18	0.360	0.380	0.340	0.370	0.370	80,000
2026-03-17	0.390	0.405	0.375	0.375	0.375	172,000
2026-03-16	0.415	0.430	0.370	0.425	0.425	242,000
2026-03-13	0.445	0.445	0.405	0.405	0.405	542,000
2026-03-12	0.445	0.475	0.425	0.435	0.435	304,000
2026-03-11	0.480	0.480	0.445	0.465	0.465	248,000
2026-03-10	0.450	0.475	0.440	0.475	0.475	304,000
2026-03-09	0.450	0.475	0.435	0.450	0.450	138,000
2026-03-06	0.430	0.470	0.420	0.460	0.460	1,204,000
2026-03-05	0.470	0.470	0.430	0.440	0.440	400,000
2026-03-04	0.470	0.480	0.440	0.440	0.440	454,000
2026-03-03	0.520	0.520	0.455	0.475	0.475	2,876,000
2026-03-02	0.360	0.690	0.360	0.520	0.520	8,696,680
2026-02-27	0.320	0.330	0.315	0.315	0.315	30,000
2026-02-26	0.320	0.340	0.310	0.340	0.340	6,000
2026-02-25	0.320	0.320	0.320	0.320	0.320	4,000
2026-02-24	0.320	0.360	0.320	0.335	0.335	26,000
2026-02-23	0.305	0.330	0.305	0.320	0.320	16,000
2026-02-20	0.305	0.330	0.305	0.325	0.325	16,000
2026-02-16	0.340	0.340	0.300	0.335	0.335	22,000
2026-02-13	0.360	0.360	0.345	0.350	0.350	12,000
2026-02-12	0.360	0.360	0.325	0.360	0.360	10,000
2026-02-11	0.350	0.350	0.350	0.350	0.350	2,000
2026-02-10	0.330	0.330	0.330	0.330	0.330	2,000
2026-02-09	0.340	0.360	0.340	0.350	0.350	56,000
2026-02-06	0.330	0.330	0.330	0.330	0.330	4,000
2026-02-05	0.350	0.355	0.330	0.330	0.330	14,000
2026-02-04	0.330	0.355	0.330	0.335	0.335	8,000
2026-02-03	0.330	0.355	0.325	0.345	0.345	10,000
2026-02-02	0.360	0.360	0.360	0.360	0.360	4,000
2026-01-30	0.325	0.340	0.320	0.340	0.340	46,000
2026-01-29	0.325	0.350	0.325	0.335	0.335	72,000
2026-01-28	0.325	0.325	0.325	0.325	0.325	14,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

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.