D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.435	0.435	0.435	0.435	0.435	0
2025-10-30	0.425	0.450	0.425	0.435	0.435	42,000
2025-10-28	0.455	0.455	0.455	0.455	0.455	0
2025-10-27	0.440	0.480	0.440	0.455	0.455	640,000
2025-10-24	0.410	0.410	0.410	0.410	0.410	0
2025-10-23	0.430	0.430	0.410	0.410	0.410	36,000
2025-10-22	0.415	0.415	0.415	0.415	0.415	0
2025-10-21	0.415	0.415	0.415	0.415	0.415	0
2025-10-20	0.405	0.415	0.405	0.415	0.415	68,000
2025-10-17	0.435	0.435	0.420	0.420	0.420	66,000
2025-10-16	0.485	0.520	0.440	0.440	0.440	250,000
2025-10-15	0.440	0.460	0.440	0.455	0.455	136,000
2025-10-14	0.475	0.475	0.475	0.475	0.475	0
2025-10-13	0.485	0.485	0.485	0.485	0.485	0
2025-10-10	0.485	0.485	0.485	0.485	0.485	0
2025-10-09	0.500	0.500	0.480	0.485	0.485	60,000
2025-10-08	0.495	0.500	0.485	0.500	0.500	318,000
2025-10-06	0.570	0.570	0.450	0.485	0.485	154,000
2025-10-03	0.500	0.500	0.495	0.500	0.500	210,000
2025-10-02	0.580	0.620	0.500	0.530	0.530	174,000
2025-09-30	0.600	0.600	0.500	0.510	0.510	332,000
2025-09-29	0.560	0.560	0.560	0.560	0.560	0
2025-09-26	0.560	0.560	0.560	0.560	0.560	0
2025-09-25	0.560	0.560	0.560	0.560	0.560	0
2025-09-24	0.560	0.560	0.510	0.560	0.560	96,000
2025-09-23	0.570	0.570	0.570	0.570	0.570	0
2025-09-22	0.640	0.640	0.540	0.570	0.570	102,000
2025-09-19	0.620	0.620	0.570	0.590	0.590	14,000
2025-09-18	0.620	0.640	0.540	0.630	0.630	36,000
2025-09-17	0.590	0.590	0.590	0.590	0.590	10,000
2025-09-16	0.560	0.590	0.560	0.570	0.570	40,000
2025-09-15	0.560	0.570	0.510	0.560	0.560	60,000
2025-09-12	0.550	0.550	0.480	0.500	0.500	102,000
2025-09-11	0.550	0.550	0.550	0.550	0.550	0
2025-09-10	0.580	0.580	0.550	0.550	0.550	16,000
2025-09-09	0.590	0.590	0.560	0.580	0.580	88,000
2025-09-08	0.600	0.600	0.600	0.600	0.600	0
2025-09-05	0.600	0.600	0.600	0.600	0.600	0
2025-09-04	0.600	0.600	0.600	0.600	0.600	0
2025-09-03	0.600	0.600	0.600	0.600	0.600	0
2025-09-02	0.600	0.600	0.600	0.600	0.600	18,000
2025-09-01	0.600	0.600	0.600	0.600	0.600	10,000
2025-08-29	0.600	0.630	0.590	0.610	0.610	936,000
2025-08-28	0.580	0.580	0.580	0.580	0.580	0
2025-08-27	0.610	0.610	0.580	0.580	0.580	466,000
2025-08-26	0.620	0.620	0.610	0.610	0.610	174,000
2025-08-25	0.630	0.630	0.620	0.620	0.620	656,000
2025-08-22	0.650	0.660	0.630	0.640	0.640	634,000
2025-08-21	0.650	0.650	0.630	0.650	0.650	598,000
2025-08-20	0.650	0.650	0.630	0.650	0.650	736,000
2025-08-19	0.630	0.650	0.630	0.640	0.640	796,000
2025-08-18	0.640	0.640	0.600	0.630	0.630	760,000
2025-08-15	0.650	0.650	0.630	0.640	0.640	666,000
2025-08-14	0.660	0.670	0.630	0.650	0.650	642,000
2025-08-13	0.660	0.670	0.630	0.670	0.670	626,000
2025-08-12	0.650	0.660	0.640	0.660	0.660	622,000
2025-08-11	0.650	0.660	0.630	0.640	0.640	1,262,000
2025-08-08	0.640	0.660	0.640	0.650	0.650	384,000
2025-08-07	0.620	0.650	0.620	0.650	0.650	1,434,000
2025-08-06	0.620	0.620	0.610	0.620	0.620	1,072,000

← NewerPage 5 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.