D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.325	0.325	0.325	0.325	0.325	14,000
2026-01-27	0.325	0.340	0.325	0.330	0.330	22,000
2026-01-26	0.325	0.340	0.325	0.340	0.340	22,000
2026-01-23	0.310	0.340	0.310	0.340	0.340	16,000
2026-01-22	0.310	0.310	0.310	0.310	0.310	4,000
2026-01-21	0.335	0.345	0.310	0.325	0.325	140,000
2026-01-20	0.335	0.350	0.330	0.345	0.345	8,000
2026-01-19	0.350	0.350	0.330	0.350	0.350	42,000
2026-01-16	0.330	0.350	0.325	0.350	0.350	24,000
2026-01-15	0.330	0.350	0.325	0.350	0.350	24,000
2026-01-14	0.355	0.355	0.335	0.335	0.335	4,000
2026-01-13	0.335	0.355	0.335	0.335	0.335	6,000
2026-01-12	0.330	0.350	0.325	0.350	0.350	12,000
2026-01-09	0.340	0.340	0.325	0.340	0.340	78,000
2026-01-08	0.340	0.340	0.330	0.330	0.330	32,000
2026-01-07	0.335	0.340	0.310	0.340	0.340	18,000
2026-01-06	0.340	0.340	0.340	0.340	0.340	8,000
2026-01-05	0.345	0.370	0.340	0.340	0.340	12,000
2026-01-02	0.345	0.365	0.340	0.365	0.365	8,000
2025-12-31	0.340	0.340	0.340	0.340	0.340	4,000
2025-12-30	0.380	0.380	0.340	0.365	0.365	10,000
2025-12-29	0.340	0.360	0.340	0.360	0.360	60,000
2025-12-24	0.345	0.345	0.340	0.345	0.345	8,000
2025-12-23	0.345	0.350	0.340	0.345	0.345	56,000
2025-12-22	0.345	0.360	0.345	0.345	0.345	32,000
2025-12-19	0.360	0.360	0.350	0.360	0.360	124,000
2025-12-18	0.360	0.360	0.360	0.360	0.360	6,000
2025-12-17	0.375	0.375	0.370	0.370	0.370	20,000
2025-12-16	0.355	0.370	0.355	0.370	0.370	14,000
2025-12-15	0.375	0.375	0.370	0.370	0.370	14,000
2025-12-12	0.390	0.390	0.370	0.390	0.390	70,000
2025-12-11	0.365	0.390	0.360	0.390	0.390	68,000
2025-12-10	0.390	0.390	0.375	0.380	0.380	92,000
2025-12-09	0.385	0.385	0.375	0.385	0.385	40,000
2025-12-08	0.375	0.400	0.375	0.390	0.390	15,125
2025-12-05	0.390	0.390	0.370	0.385	0.385	24,000
2025-12-04	0.375	0.390	0.375	0.390	0.390	336,000
2025-12-03	0.380	0.380	0.380	0.380	0.380	0
2025-12-02	0.380	0.380	0.380	0.380	0.380	0
2025-12-01	0.375	0.380	0.360	0.380	0.380	64,000
2025-11-28	0.380	0.380	0.375	0.375	0.375	2,000
2025-11-27	0.385	0.385	0.355	0.375	0.375	72,000
2025-11-26	0.375	0.375	0.360	0.370	0.370	84,000
2025-11-25	0.400	0.420	0.370	0.375	0.375	390,000
2025-11-24	0.420	0.430	0.370	0.425	0.425	358,000
2025-11-21	0.425	0.440	0.405	0.425	0.425	132,000
2025-11-20	0.405	0.440	0.405	0.435	0.435	28,000
2025-11-19	0.440	0.440	0.395	0.410	0.410	152,000
2025-11-18	0.450	0.455	0.420	0.440	0.440	156,000
2025-11-17	0.475	0.475	0.420	0.460	0.460	180,000
2025-11-14	0.450	0.475	0.400	0.475	0.475	192,000
2025-11-13	0.455	0.480	0.405	0.470	0.470	222,000
2025-11-12	0.425	0.470	0.380	0.465	0.465	246,000
2025-11-11	0.380	0.425	0.370	0.425	0.425	228,000
2025-11-10	0.405	0.405	0.405	0.405	0.405	0
2025-11-07	0.415	0.415	0.370	0.405	0.405	406,000
2025-11-06	0.415	0.430	0.360	0.415	0.415	228,000
2025-11-05	0.435	0.435	0.435	0.435	0.435	0
2025-11-04	0.435	0.435	0.435	0.435	0.435	0
2025-11-03	0.435	0.435	0.435	0.435	0.435	0

← NewerPage 4 of 21 · 1,234 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.