D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.660	0.680	0.650	0.680	0.680	676,000
2024-11-07	0.690	0.690	0.640	0.680	0.680	1,022,000
2024-11-06	0.620	0.730	0.610	0.710	0.710	1,568,000
2024-11-05	0.620	0.630	0.610	0.630	0.630	982,000
2024-11-04	0.610	0.630	0.600	0.630	0.630	872,000
2024-11-01	0.590	0.620	0.590	0.620	0.620	1,098,000
2024-10-31	0.620	0.620	0.590	0.600	0.600	818,000
2024-10-30	0.620	0.620	0.590	0.620	0.620	934,000
2024-10-29	0.600	0.620	0.590	0.620	0.620	760,000
2024-10-28	0.630	0.630	0.600	0.620	0.620	996,000
2024-10-25	0.620	0.640	0.600	0.640	0.640	936,000
2024-10-24	0.640	0.640	0.610	0.620	0.620	976,000
2024-10-23	0.640	0.650	0.630	0.650	0.650	874,000
2024-10-22	0.650	0.650	0.630	0.650	0.650	778,000
2024-10-21	0.650	0.670	0.630	0.660	0.660	814,000
2024-10-18	0.640	0.650	0.640	0.650	0.650	702,000
2024-10-17	0.640	0.650	0.640	0.650	0.650	812,000
2024-10-16	0.640	0.700	0.640	0.700	0.700	896,000
2024-10-15	0.630	0.650	0.620	0.650	0.650	838,000
2024-10-14	0.630	0.640	0.620	0.640	0.640	834,000
2024-10-10	0.620	0.650	0.610	0.630	0.630	1,306,000
2024-10-09	0.640	0.660	0.610	0.630	0.630	906,000
2024-10-08	0.610	0.630	0.600	0.630	0.630	1,120,000
2024-10-07	0.650	0.660	0.610	0.630	0.630	998,000
2024-10-04	0.620	0.630	0.600	0.630	0.630	974,000
2024-10-03	0.660	0.660	0.600	0.620	0.620	1,000,000
2024-10-02	0.630	0.630	0.600	0.630	0.630	968,000
2024-09-30	0.620	0.630	0.610	0.630	0.630	954,000
2024-09-27	0.650	0.660	0.610	0.640	0.640	952,000
2024-09-26	0.620	0.650	0.610	0.650	0.650	752,000
2024-09-25	0.650	0.650	0.610	0.620	0.620	836,000
2024-09-24	0.630	0.650	0.610	0.640	0.640	814,000
2024-09-23	0.630	0.640	0.600	0.640	0.640	826,000
2024-09-20	0.640	0.640	0.620	0.640	0.640	770,000
2024-09-19	0.640	0.650	0.620	0.650	0.650	782,000
2024-09-17	0.680	0.680	0.620	0.650	0.650	758,000
2024-09-16	0.630	0.700	0.620	0.660	0.660	938,000
2024-09-13	0.640	0.650	0.630	0.640	0.640	668,000
2024-09-12	0.700	0.710	0.610	0.650	0.650	720,000
2024-09-11	0.600	0.670	0.580	0.670	0.670	972,000
2024-09-10	0.670	0.680	0.610	0.650	0.650	732,000
2024-09-09	0.720	0.720	0.620	0.650	0.650	748,000
2024-09-05	0.720	0.720	0.650	0.710	0.710	704,000
2024-09-04	0.700	0.700	0.680	0.700	0.700	664,000
2024-09-03	0.730	0.760	0.680	0.680	0.680	670,000
2024-09-02	0.690	0.750	0.680	0.750	0.750	20,000
2024-08-30	0.680	0.760	0.610	0.760	0.760	30,000
2024-08-29	0.660	0.670	0.630	0.670	0.670	6,000
2024-08-28	0.670	0.670	0.670	0.670	0.670	0
2024-08-27	0.660	0.690	0.620	0.680	0.680	8,000
2024-08-26	0.670	0.670	0.670	0.670	0.670	0
2024-08-23	0.670	0.670	0.670	0.670	0.670	0
2024-08-22	0.670	0.670	0.670	0.670	0.670	0
2024-08-21	0.670	0.670	0.670	0.670	0.670	0
2024-08-20	0.680	0.680	0.630	0.670	0.670	6,000
2024-08-19	0.670	0.670	0.670	0.670	0.670	0
2024-08-16	0.630	0.680	0.590	0.670	0.670	154,000
2024-08-15	0.700	0.700	0.700	0.700	0.700	0
2024-08-14	0.630	0.700	0.610	0.700	0.700	58,000
2024-08-13	0.720	0.720	0.630	0.690	0.690	10,000

← NewerPage 9 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.