D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.300	0.300	0.290	0.300	0.300	28,000
2026-10-21	0.295	0.300	0.295	0.295	0.295	104,000
2026-10-20	0.295	0.295	0.295	0.295	0.295	28,000
2026-10-16	0.295	0.300	0.295	0.300	0.300	16,000
2026-10-15	0.295	0.305	0.295	0.300	0.300	78,000
2026-10-14	0.295	0.300	0.295	0.300	0.300	22,000
2026-10-13	0.295	0.305	0.295	0.305	0.305	26,000
2026-10-12	0.295	0.305	0.295	0.305	0.305	178,000
2026-10-09	0.305	0.330	0.295	0.305	0.305	188,000
2026-10-08	0.290	0.325	0.290	0.295	0.295	194,000
2026-10-07	0.295	0.300	0.290	0.300	0.300	72,000
2026-10-06	0.295	0.305	0.295	0.305	0.305	40,000
2026-10-05	0.295	0.305	0.295	0.300	0.300	40,000
2026-10-02	0.295	0.300	0.295	0.300	0.300	22,000
2026-09-30	0.305	0.305	0.290	0.295	0.295	264,000
2026-09-29	0.305	0.320	0.300	0.320	0.320	66,000
2026-09-28	0.305	0.325	0.295	0.310	0.310	112,000
2026-09-25	0.295	0.315	0.295	0.310	0.310	94,000
2026-09-24	0.295	0.310	0.295	0.295	0.295	52,000
2026-09-23	0.300	0.300	0.295	0.300	0.300	30,000
2026-09-22	0.330	0.365	0.300	0.300	0.300	374,000
2026-09-21	0.330	0.330	0.305	0.330	0.330	50,000
2026-09-18	0.295	0.330	0.295	0.330	0.330	16,000
2026-09-17	0.290	0.320	0.290	0.305	0.305	26,000
2026-09-16	0.300	0.305	0.290	0.300	0.300	96,680
2026-09-15	0.300	0.315	0.300	0.315	0.315	108,000
2026-09-14	0.300	0.335	0.295	0.310	0.310	116,000
2026-09-11	0.295	0.300	0.295	0.300	0.300	38,000
2026-09-10	0.300	0.325	0.300	0.300	0.300	80,000
2026-09-09	0.290	0.345	0.290	0.310	0.310	236,000
2026-09-08	0.315	0.315	0.300	0.300	0.300	84,000
2026-09-07	0.315	0.325	0.310	0.325	0.325	42,000
2026-09-04	0.330	0.385	0.315	0.315	0.315	120,000
2026-09-03	0.290	0.365	0.285	0.330	0.330	80,000
2026-09-02	0.290	0.300	0.290	0.300	0.300	8,000
2026-09-01	0.285	0.300	0.285	0.300	0.300	26,000
2026-08-31	0.300	0.300	0.300	0.300	0.300	0
2026-08-28	0.285	0.300	0.285	0.300	0.300	54,000
2026-08-27	0.285	0.300	0.285	0.300	0.300	40,000
2026-08-26	0.290	0.300	0.290	0.300	0.300	22,000
2026-08-25	0.285	0.290	0.285	0.290	0.290	50,000
2026-08-24	0.335	0.335	0.280	0.280	0.280	162,000
2026-08-21	0.300	0.310	0.295	0.295	0.295	52,000
2026-08-20	0.310	0.320	0.300	0.315	0.315	48,000
2026-08-19	0.300	0.320	0.295	0.320	0.320	48,000
2026-08-18	0.305	0.340	0.290	0.310	0.310	174,000
2026-08-17	0.315	0.355	0.300	0.325	0.325	204,000
2026-08-14	0.315	0.325	0.315	0.315	0.315	40,000
2026-08-13	0.325	0.330	0.320	0.320	0.320	94,000
2026-08-12	0.330	0.330	0.325	0.330	0.330	32,000
2026-08-11	0.340	0.340	0.340	0.340	0.340	0
2026-08-10	0.335	0.340	0.330	0.340	0.340	44,000
2026-08-07	0.335	0.335	0.335	0.335	0.335	6,000
2026-08-06	0.335	0.340	0.335	0.340	0.340	8,000
2026-08-05	0.340	0.340	0.335	0.340	0.340	12,000
2026-08-04	0.335	0.340	0.335	0.340	0.340	10,000
2026-08-03	0.350	0.350	0.335	0.340	0.340	22,000
2026-07-31	0.365	0.365	0.335	0.335	0.335	8,000
2026-07-30	0.340	0.370	0.335	0.335	0.335	94,000
2026-07-29	0.335	0.340	0.335	0.340	0.340	26,000

Page 1 of 5 · 246 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.