DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.960	32.960	31.220	32.800	32.800	238,400
2026-10-22	31.200	32.680	30.620	31.880	31.880	281,500
2026-10-21	32.180	32.520	31.040	31.560	31.560	264,500
2026-10-20	31.680	32.720	31.660	32.160	32.160	361,400
2026-10-16	31.180	32.080	30.380	31.840	31.840	270,600
2026-10-15	29.880	31.460	29.880	31.160	31.160	600,000
2026-10-14	29.320	30.720	29.320	30.700	30.700	336,900
2026-10-13	30.400	30.400	29.680	30.020	30.020	336,805
2026-10-12	29.780	30.520	29.460	29.640	29.640	213,400
2026-10-09	29.080	30.100	29.080	29.780	29.780	83,200
2026-10-08	29.500	29.900	29.360	29.460	29.460	189,100
2026-10-07	29.400	29.400	29.160	29.240	29.240	6,400
2026-10-06	29.200	29.240	28.720	28.820	28.820	28,300
2026-10-05	28.480	29.560	28.160	28.700	28.700	127,400
2026-10-02	29.320	29.960	27.840	28.160	28.160	136,500
2026-09-30	29.920	30.220	29.620	30.040	30.040	134,300
2026-09-29	29.300	30.080	29.300	29.340	29.340	151,700
2026-09-28	29.200	29.460	28.780	29.300	29.300	157,700
2026-09-25	30.360	30.660	28.680	28.800	28.800	80,600
2026-09-24	28.400	29.060	28.400	29.020	29.020	538,500
2026-09-23	29.040	29.040	28.140	28.260	28.260	166,000
2026-09-22	29.100	29.100	28.180	28.680	28.680	161,920
2026-09-21	28.580	29.140	28.460	28.720	28.720	194,800
2026-09-18	29.500	29.840	28.480	28.580	28.580	619,800
2026-09-17	30.000	30.600	29.080	29.500	29.500	557,000
2026-09-16	30.020	30.020	29.160	29.480	29.480	309,700
2026-09-15	30.780	30.780	29.980	30.140	30.140	304,296
2026-09-14	30.460	31.000	30.060	30.260	30.260	141,300
2026-09-11	30.020	30.500	29.560	30.480	30.480	265,992
2026-09-10	29.780	30.160	29.520	30.000	30.000	345,200
2026-09-09	30.800	30.800	29.680	30.360	30.360	300,600
2026-09-08	30.140	30.740	29.840	30.740	30.740	468,303
2026-09-07	30.700	30.700	29.600	30.140	30.140	381,900
2026-09-04	30.700	31.680	30.180	30.500	30.500	416,000
2026-09-03	31.780	31.940	30.520	30.700	30.700	304,200
2026-09-02	31.400	32.000	30.500	31.120	31.120	374,000
2026-09-01	33.140	33.140	32.080	32.180	32.180	366,540
2026-08-31	33.200	34.780	32.840	33.300	33.300	622,100
2026-08-28	32.500	34.480	31.600	34.480	34.480	1,634,940
2026-08-27	35.980	35.980	30.740	32.140	32.140	2,908,675
2026-08-26	37.860	38.120	37.060	37.400	37.400	172,200
2026-08-25	37.300	37.780	36.340	36.940	36.940	215,900
2026-08-24	39.000	42.000	36.860	37.260	37.260	85,100
2026-08-21	37.600	38.300	36.880	37.540	37.540	182,500
2026-08-20	37.500	37.960	37.000	37.100	37.100	73,700
2026-08-19	37.000	37.460	35.660	36.880	36.880	102,600
2026-08-18	36.520	37.540	36.200	36.400	36.400	121,000
2026-08-17	37.120	38.140	36.960	37.880	37.880	190,000
2026-08-14	37.400	37.400	36.160	36.840	36.840	69,000
2026-08-13	36.720	37.060	36.100	36.600	36.600	117,700
2026-08-12	37.500	37.520	36.320	37.000	37.000	216,400
2026-08-11	37.000	38.160	37.000	37.500	37.500	201,014
2026-08-10	37.980	38.120	37.180	37.640	37.640	193,400
2026-08-07	38.000	38.000	36.800	37.280	37.280	151,500
2026-08-06	38.300	38.560	37.220	37.380	37.380	131,700
2026-08-05	38.880	38.880	37.240	38.180	38.180	258,088
2026-08-04	38.020	38.880	37.040	38.160	38.160	329,200
2026-08-03	38.840	40.440	38.000	38.080	38.080	321,446
2026-07-31	37.360	40.800	37.360	39.760	39.760	341,071
2026-07-30	39.040	40.240	38.340	38.960	38.960	373,500

Page 1 of 15 · 878 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.