D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.620	0.630	0.610	0.630	0.630	1,170,000
2025-08-04	0.660	0.670	0.610	0.610	0.610	1,336,000
2025-08-01	0.670	0.670	0.650	0.670	0.670	994,000
2025-07-31	0.670	0.680	0.660	0.680	0.680	974,000
2025-07-30	0.680	0.680	0.660	0.680	0.680	968,000
2025-07-29	0.680	0.680	0.670	0.670	0.670	1,120,000
2025-07-28	0.680	0.690	0.660	0.680	0.680	1,078,000
2025-07-25	0.680	0.680	0.660	0.680	0.680	768,000
2025-07-24	0.710	0.710	0.670	0.690	0.690	1,200,000
2025-07-23	0.710	0.720	0.700	0.720	0.720	586,000
2025-07-22	0.710	0.710	0.690	0.710	0.710	798,000
2025-07-21	0.700	0.710	0.700	0.710	0.710	522,000
2025-07-18	0.700	0.710	0.690	0.700	0.700	970,000
2025-07-17	0.700	0.710	0.690	0.710	0.710	910,000
2025-07-16	0.710	0.710	0.690	0.710	0.710	942,000
2025-07-15	0.700	0.710	0.690	0.710	0.710	894,000
2025-07-14	0.700	0.710	0.690	0.710	0.710	1,028,000
2025-07-11	0.700	0.710	0.680	0.710	0.710	1,016,000
2025-07-10	0.700	0.700	0.690	0.700	0.700	972,000
2025-07-09	0.690	0.710	0.690	0.710	0.710	924,000
2025-07-08	0.720	0.720	0.690	0.700	0.700	966,000
2025-07-07	0.720	0.730	0.710	0.720	0.720	928,000
2025-07-04	0.740	0.760	0.720	0.740	0.740	882,000
2025-07-03	0.740	0.760	0.730	0.740	0.740	894,000
2025-07-02	0.730	0.740	0.730	0.740	0.740	942,000
2025-06-30	0.730	0.760	0.730	0.740	0.740	888,000
2025-06-27	0.720	0.740	0.710	0.740	0.740	1,246,000
2025-06-26	0.730	0.730	0.710	0.710	0.710	950,000
2025-06-25	0.730	0.750	0.710	0.720	0.720	912,000
2025-06-24	0.730	0.760	0.710	0.710	0.710	928,000
2025-06-23	0.730	0.760	0.660	0.710	0.710	1,138,000
2025-06-20	0.730	0.740	0.710	0.730	0.730	906,000
2025-06-19	0.730	0.730	0.710	0.730	0.730	882,000
2025-06-18	0.700	0.740	0.680	0.740	0.740	1,004,000
2025-06-17	0.730	0.730	0.700	0.700	0.700	990,000
2025-06-16	0.710	0.720	0.700	0.720	0.720	900,000
2025-06-13	0.730	0.730	0.710	0.710	0.710	942,000
2025-06-12	0.730	0.740	0.710	0.740	0.740	896,000
2025-06-11	0.730	0.740	0.720	0.740	0.740	880,000
2025-06-10	0.750	0.750	0.730	0.740	0.740	966,000
2025-06-09	0.750	0.750	0.730	0.740	0.740	874,000
2025-06-06	0.740	0.750	0.730	0.750	0.750	940,000
2025-06-05	0.760	0.770	0.740	0.740	0.740	826,000
2025-06-04	0.760	0.760	0.730	0.760	0.760	832,000
2025-06-03	0.740	0.760	0.730	0.750	0.750	784,000
2025-06-02	0.740	0.750	0.730	0.750	0.750	768,000
2025-05-30	0.780	0.780	0.740	0.760	0.760	816,000
2025-05-29	0.800	0.800	0.730	0.770	0.770	828,000
2025-05-28	0.740	0.810	0.720	0.810	0.810	870,000
2025-05-27	0.750	0.750	0.730	0.730	0.730	834,000
2025-05-26	0.760	0.760	0.730	0.750	0.750	820,000
2025-05-23	0.780	0.780	0.740	0.740	0.740	820,000
2025-05-22	0.760	0.790	0.760	0.780	0.780	748,000
2025-05-21	0.790	0.800	0.770	0.770	0.770	758,000
2025-05-20	0.780	0.810	0.770	0.780	0.780	668,000
2025-05-19	0.750	0.790	0.740	0.790	0.790	782,000
2025-05-16	0.750	0.760	0.750	0.760	0.760	832,000
2025-05-15	0.740	0.780	0.720	0.750	0.750	958,000
2025-05-14	0.750	0.760	0.710	0.760	0.760	796,000
2025-05-13	0.760	0.760	0.710	0.750	0.750	792,000

← NewerPage 6 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.