DPC Dash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 68.500 | 68.500 | 66.100 | 66.500 | 66.500 | 4,200 |
| 2024-08-09 | 68.050 | 68.500 | 65.650 | 65.850 | 65.850 | 76,700 |
| 2024-08-08 | 69.000 | 69.500 | 68.000 | 68.950 | 68.950 | 130,900 |
| 2024-08-07 | 68.000 | 69.500 | 67.900 | 68.750 | 68.750 | 89,000 |
| 2024-08-06 | 67.800 | 69.000 | 66.600 | 68.000 | 68.000 | 145,200 |
| 2024-08-05 | 69.000 | 69.250 | 67.700 | 68.000 | 68.000 | 144,300 |
| 2024-08-02 | 68.150 | 70.000 | 67.800 | 70.000 | 70.000 | 386,200 |
| 2024-08-01 | 68.950 | 70.000 | 64.600 | 68.050 | 68.050 | 153,100 |
| 2024-07-31 | 69.500 | 69.500 | 67.500 | 67.900 | 67.900 | 32,150 |
| 2024-07-30 | 68.700 | 70.000 | 67.500 | 70.000 | 70.000 | 184,300 |
| 2024-07-29 | 69.900 | 69.950 | 66.050 | 68.000 | 68.000 | 50,900 |
| 2024-07-26 | 68.850 | 69.400 | 68.700 | 69.350 | 69.350 | 40,200 |
| 2024-07-25 | 69.800 | 69.800 | 68.050 | 68.850 | 68.850 | 50,900 |
| 2024-07-24 | 69.850 | 69.850 | 67.800 | 69.500 | 69.500 | 26,700 |
| 2024-07-23 | 69.500 | 69.500 | 68.600 | 69.500 | 69.500 | 55,200 |
| 2024-07-22 | 69.500 | 69.500 | 66.000 | 69.250 | 69.250 | 86,200 |
| 2024-07-19 | 69.950 | 69.950 | 66.700 | 69.400 | 69.400 | 36,600 |
| 2024-07-18 | 69.100 | 69.850 | 68.300 | 69.850 | 69.850 | 130,150 |
| 2024-07-17 | 67.000 | 69.550 | 67.000 | 69.500 | 69.500 | 28,300 |
| 2024-07-16 | 68.800 | 69.350 | 67.250 | 68.000 | 68.000 | 48,600 |
| 2024-07-15 | 68.400 | 68.950 | 66.600 | 68.850 | 68.850 | 57,700 |
| 2024-07-12 | 68.000 | 70.000 | 67.800 | 68.950 | 68.950 | 57,500 |
| 2024-07-11 | 64.850 | 68.000 | 64.850 | 68.000 | 68.000 | 57,500 |
| 2024-07-10 | 67.650 | 67.750 | 64.250 | 64.550 | 64.550 | 107,800 |
| 2024-07-09 | 67.400 | 68.450 | 66.250 | 67.750 | 67.750 | 25,900 |
| 2024-07-08 | 66.750 | 68.400 | 66.750 | 68.100 | 68.100 | 48,000 |
| 2024-07-05 | 65.500 | 67.500 | 65.500 | 66.750 | 66.750 | 45,700 |
| 2024-07-04 | 66.500 | 67.750 | 66.350 | 67.150 | 67.150 | 179,500 |
| 2024-07-03 | 64.650 | 68.800 | 64.650 | 67.900 | 67.900 | 298,800 |
| 2024-07-02 | 64.500 | 66.750 | 64.500 | 66.750 | 66.750 | 376,550 |
| 2024-06-28 | 64.900 | 65.500 | 64.400 | 64.600 | 64.600 | 204,292 |
| 2024-06-27 | 64.450 | 65.300 | 64.250 | 65.000 | 65.000 | 145,200 |
| 2024-06-26 | 64.500 | 65.000 | 64.250 | 64.450 | 64.450 | 72,000 |
| 2024-06-25 | 62.450 | 64.900 | 62.450 | 64.150 | 64.150 | 187,100 |
| 2024-06-24 | 62.700 | 62.800 | 62.200 | 62.450 | 62.450 | 70,500 |
| 2024-06-21 | 61.000 | 62.750 | 61.000 | 62.700 | 62.700 | 81,900 |
| 2024-06-20 | 62.250 | 62.500 | 60.650 | 61.800 | 61.800 | 199,100 |
| 2024-06-19 | 59.150 | 63.000 | 59.150 | 63.000 | 63.000 | 241,100 |
| 2024-06-18 | 59.050 | 59.550 | 58.850 | 59.550 | 59.550 | 99,200 |
| 2024-06-17 | 58.750 | 59.400 | 58.400 | 59.050 | 59.050 | 116,300 |
| 2024-06-14 | 58.800 | 59.450 | 58.400 | 58.800 | 58.800 | 78,800 |
| 2024-06-13 | 58.800 | 59.200 | 58.400 | 58.750 | 58.750 | 144,700 |
| 2024-06-12 | 57.700 | 58.650 | 57.700 | 58.000 | 58.000 | 24,500 |
| 2024-06-11 | 58.000 | 58.900 | 56.950 | 57.950 | 57.950 | 151,322 |
| 2024-06-07 | 57.700 | 59.300 | 56.300 | 58.050 | 58.050 | 160,200 |
| 2024-06-06 | 56.950 | 59.000 | 56.950 | 58.400 | 58.400 | 140,800 |
| 2024-06-05 | 56.150 | 57.800 | 56.000 | 57.400 | 57.400 | 211,400 |
| 2024-06-04 | 55.200 | 57.300 | 55.200 | 57.000 | 57.000 | 176,600 |
| 2024-06-03 | 54.750 | 57.350 | 54.750 | 56.000 | 56.000 | 74,100 |
| 2024-05-31 | 52.500 | 56.850 | 52.500 | 56.850 | 56.850 | 526,500 |
| 2024-05-30 | 53.050 | 53.800 | 51.100 | 53.800 | 53.800 | 472,100 |
| 2024-05-29 | 53.300 | 54.000 | 52.200 | 52.400 | 52.400 | 214,400 |
| 2024-05-28 | 54.800 | 56.050 | 52.800 | 53.500 | 53.500 | 231,100 |
| 2024-05-27 | 55.650 | 56.300 | 52.000 | 55.150 | 55.150 | 326,200 |
| 2024-05-24 | 56.000 | 57.150 | 55.500 | 55.800 | 55.800 | 185,100 |
| 2024-05-23 | 58.500 | 58.500 | 56.300 | 56.300 | 56.300 | 108,400 |
| 2024-05-22 | 55.550 | 58.700 | 55.550 | 57.500 | 57.500 | 189,108 |
| 2024-05-21 | 57.000 | 58.200 | 55.100 | 55.550 | 55.550 | 179,700 |
| 2024-05-20 | 58.600 | 59.250 | 56.750 | 57.000 | 57.000 | 128,500 |
| 2024-05-17 | 58.750 | 59.800 | 57.000 | 58.000 | 58.000 | 103,700 |
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.