D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.750	0.780	0.730	0.770	0.770	808,000
2025-05-09	0.770	0.770	0.740	0.760	0.760	762,000
2025-05-08	0.770	0.790	0.750	0.750	0.750	754,000
2025-05-07	0.750	0.780	0.740	0.770	0.770	902,000
2025-05-06	0.730	0.760	0.720	0.760	0.760	798,000
2025-05-02	0.760	0.760	0.740	0.760	0.760	766,000
2025-04-30	0.760	0.790	0.720	0.750	0.750	1,158,000
2025-04-29	0.690	0.780	0.680	0.760	0.760	944,000
2025-04-28	0.660	0.690	0.660	0.690	0.690	368,000
2025-04-25	0.680	0.680	0.650	0.680	0.680	456,000
2025-04-24	0.670	0.670	0.630	0.670	0.670	472,000
2025-04-23	0.640	0.660	0.640	0.660	0.660	610,000
2025-04-22	0.630	0.660	0.610	0.640	0.640	1,290,000
2025-04-17	0.640	0.640	0.630	0.640	0.640	876,000
2025-04-16	0.630	0.670	0.630	0.660	0.660	1,376,000
2025-04-15	0.630	0.640	0.610	0.610	0.610	178,000
2025-04-14	0.630	0.630	0.610	0.630	0.630	1,104,000
2025-04-11	0.620	0.650	0.620	0.630	0.630	1,096,000
2025-04-10	0.620	0.620	0.600	0.620	0.620	1,270,000
2025-04-09	0.600	0.620	0.580	0.600	0.600	1,108,000
2025-04-08	0.620	0.620	0.580	0.600	0.600	912,000
2025-04-07	0.620	0.620	0.580	0.610	0.610	798,000
2025-04-03	0.630	0.630	0.610	0.630	0.630	908,000
2025-04-02	0.610	0.630	0.610	0.630	0.630	892,000
2025-04-01	0.620	0.630	0.600	0.610	0.610	386,000
2025-03-31	0.580	0.620	0.580	0.610	0.610	842,000
2025-03-28	0.630	0.630	0.570	0.570	0.570	696,000
2025-03-27	0.600	0.640	0.570	0.640	0.640	982,000
2025-03-26	0.610	0.630	0.590	0.590	0.590	238,000
2025-03-25	0.620	0.620	0.600	0.620	0.620	702,000
2025-03-24	0.670	0.680	0.610	0.640	0.640	1,320,000
2025-03-21	0.620	0.670	0.610	0.670	0.670	408,000
2025-03-20	0.670	0.720	0.640	0.640	0.640	1,476,000
2025-03-19	0.650	0.670	0.640	0.660	0.660	1,294,000
2025-03-18	0.660	0.660	0.640	0.650	0.650	484,000
2025-03-17	0.670	0.680	0.630	0.660	0.660	1,030,000
2025-03-14	0.660	0.680	0.640	0.660	0.660	1,344,000
2025-03-13	0.650	0.660	0.620	0.660	0.660	740,000
2025-03-12	0.660	0.660	0.630	0.650	0.650	64,000
2025-03-11	0.650	0.650	0.630	0.630	0.630	260,000
2025-03-10	0.690	0.700	0.630	0.630	0.630	258,000
2025-03-07	0.720	0.740	0.680	0.680	0.680	972,000
2025-03-06	0.760	0.760	0.720	0.730	0.730	1,212,000
2025-03-05	0.760	0.770	0.730	0.750	0.750	1,242,000
2025-03-04	0.730	0.760	0.710	0.760	0.760	1,234,000
2025-03-03	0.740	0.770	0.730	0.740	0.740	1,034,000
2025-02-28	0.810	0.830	0.750	0.760	0.760	1,106,000
2025-02-27	0.820	0.860	0.740	0.830	0.830	1,026,000
2025-02-26	0.810	0.820	0.780	0.820	0.820	890,000
2025-02-25	0.830	0.830	0.780	0.810	0.810	902,000
2025-02-24	0.850	0.860	0.810	0.820	0.820	866,000
2025-02-21	0.840	0.870	0.780	0.840	0.840	872,000
2025-02-20	0.860	0.860	0.800	0.840	0.840	824,000
2025-02-19	0.880	0.890	0.820	0.850	0.850	846,000
2025-02-18	0.860	0.900	0.830	0.880	0.880	854,000
2025-02-17	0.860	0.870	0.850	0.860	0.860	810,000
2025-02-14	0.870	0.870	0.810	0.850	0.850	776,000
2025-02-13	0.850	0.860	0.820	0.860	0.860	800,000
2025-02-12	0.830	0.860	0.820	0.840	0.840	872,000
2025-02-11	0.810	0.850	0.800	0.820	0.820	860,000

← NewerPage 7 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.