D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.810	0.820	0.770	0.810	0.810	952,000
2025-02-07	0.780	0.820	0.780	0.790	0.790	1,046,000
2025-02-06	0.780	0.800	0.770	0.780	0.780	906,000
2025-02-05	0.780	0.800	0.760	0.790	0.790	918,000
2025-02-04	0.740	0.800	0.740	0.790	0.790	982,000
2025-02-03	0.760	0.760	0.720	0.750	0.750	846,000
2025-01-28	0.750	0.760	0.740	0.760	0.760	688,000
2025-01-27	0.760	0.780	0.730	0.760	0.760	846,000
2025-01-24	0.760	0.780	0.750	0.780	0.780	852,000
2025-01-23	0.770	0.770	0.740	0.770	0.770	838,000
2025-01-22	0.760	0.800	0.740	0.790	0.790	932,000
2025-01-21	0.740	0.760	0.720	0.750	0.750	844,000
2025-01-20	0.740	0.770	0.720	0.760	0.760	896,000
2025-01-17	0.790	0.790	0.730	0.740	0.740	982,000
2025-01-16	0.760	0.830	0.750	0.790	0.790	974,000
2025-01-15	0.780	0.810	0.750	0.770	0.770	1,110,000
2025-01-14	0.700	0.770	0.680	0.770	0.770	1,274,000
2025-01-13	0.690	0.700	0.680	0.700	0.700	926,000
2025-01-10	0.720	0.720	0.680	0.700	0.700	902,000
2025-01-09	0.700	0.720	0.680	0.710	0.710	898,000
2025-01-08	0.720	0.720	0.690	0.690	0.690	1,042,000
2025-01-07	0.800	0.810	0.700	0.720	0.720	1,274,000
2025-01-06	0.700	0.810	0.690	0.810	0.810	1,256,000
2025-01-03	0.690	0.690	0.670	0.690	0.690	954,000
2025-01-02	0.700	0.710	0.670	0.700	0.700	944,000
2024-12-31	0.740	0.740	0.720	0.730	0.730	986,000
2024-12-30	0.740	0.770	0.720	0.760	0.760	1,238,000
2024-12-27	0.740	0.800	0.720	0.720	0.720	866,000
2024-12-24	0.710	0.730	0.680	0.730	0.730	744,000
2024-12-23	0.730	0.740	0.690	0.730	0.730	1,112,000
2024-12-20	0.720	0.730	0.670	0.730	0.730	1,124,000
2024-12-19	0.710	0.740	0.660	0.730	0.730	1,052,000
2024-12-18	0.770	0.770	0.700	0.700	0.700	1,110,000
2024-12-17	0.840	0.840	0.730	0.730	0.730	882,000
2024-12-16	0.860	0.870	0.800	0.810	0.810	566,000
2024-12-13	0.830	0.970	0.830	0.870	0.870	678,000
2024-12-12	0.840	0.880	0.820	0.880	0.880	664,000
2024-12-11	0.770	0.880	0.730	0.850	0.850	890,000
2024-12-10	0.740	0.770	0.730	0.770	0.770	816,000
2024-12-09	0.730	0.730	0.680	0.730	0.730	724,000
2024-12-06	0.720	0.740	0.700	0.700	0.700	154,000
2024-12-05	0.750	0.750	0.710	0.720	0.720	60,000
2024-12-04	0.720	0.730	0.670	0.730	0.730	246,000
2024-12-03	0.730	0.750	0.730	0.750	0.750	170,000
2024-12-02	0.720	0.720	0.720	0.720	0.720	34,000
2024-11-29	0.720	0.760	0.690	0.710	0.710	84,000
2024-11-28	0.700	0.720	0.670	0.720	0.720	202,000
2024-11-27	0.690	0.710	0.680	0.690	0.690	1,088,000
2024-11-26	0.680	0.720	0.670	0.720	0.720	976,000
2024-11-25	0.690	0.740	0.690	0.710	0.710	926,000
2024-11-22	0.680	0.710	0.670	0.710	0.710	744,000
2024-11-21	0.680	0.710	0.650	0.710	0.710	1,112,000
2024-11-20	0.680	0.710	0.640	0.710	0.710	618,000
2024-11-19	0.690	0.690	0.680	0.680	0.680	514,000
2024-11-18	0.680	0.700	0.680	0.690	0.690	660,000
2024-11-15	0.660	0.660	0.660	0.660	0.660	200,000
2024-11-14	0.670	0.670	0.670	0.670	0.670	16,000
2024-11-13	0.650	0.690	0.650	0.690	0.690	844,000
2024-11-12	0.670	0.670	0.670	0.670	0.670	854,000
2024-11-11	0.660	0.680	0.650	0.680	0.680	808,000

← NewerPage 8 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.