DPC Dash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 59.150 | 59.450 | 58.800 | 58.900 | 58.900 | 146,700 |
| 2024-05-14 | 59.350 | 59.900 | 59.000 | 59.200 | 59.200 | 201,300 |
| 2024-05-13 | 59.400 | 59.400 | 58.950 | 59.000 | 59.000 | 193,300 |
| 2024-05-10 | 58.950 | 59.500 | 58.900 | 59.000 | 59.000 | 249,984 |
| 2024-05-09 | 58.800 | 59.150 | 58.500 | 58.800 | 58.800 | 86,500 |
| 2024-05-08 | 59.000 | 59.200 | 58.550 | 58.800 | 58.800 | 150,100 |
| 2024-05-07 | 58.800 | 59.300 | 57.000 | 59.050 | 59.050 | 260,900 |
| 2024-05-06 | 58.000 | 59.500 | 57.950 | 58.300 | 58.300 | 314,092 |
| 2024-05-03 | 57.500 | 59.900 | 56.900 | 58.800 | 58.800 | 51,000 |
| 2024-05-02 | 55.000 | 57.500 | 55.000 | 57.500 | 57.500 | 146,500 |
| 2024-04-30 | 54.450 | 57.200 | 54.000 | 55.700 | 55.700 | 186,800 |
| 2024-04-29 | 54.800 | 54.800 | 53.800 | 54.500 | 54.500 | 56,800 |
| 2024-04-26 | 53.150 | 55.450 | 53.150 | 54.850 | 54.850 | 93,200 |
| 2024-04-25 | 55.000 | 55.000 | 52.800 | 53.150 | 53.150 | 67,800 |
| 2024-04-24 | 53.050 | 55.450 | 53.050 | 55.450 | 55.450 | 230,448 |
| 2024-04-23 | 52.500 | 54.300 | 52.500 | 53.550 | 53.550 | 114,775 |
| 2024-04-22 | 52.300 | 53.100 | 52.100 | 52.400 | 52.400 | 51,200 |
| 2024-04-19 | 52.500 | 52.850 | 50.650 | 52.200 | 52.200 | 113,700 |
| 2024-04-18 | 52.050 | 52.150 | 50.000 | 51.000 | 51.000 | 116,300 |
| 2024-04-17 | 51.500 | 53.100 | 51.400 | 51.750 | 51.750 | 87,200 |
| 2024-04-16 | 51.500 | 52.300 | 50.000 | 51.650 | 51.650 | 75,200 |
| 2024-04-15 | 51.650 | 53.750 | 51.450 | 52.400 | 52.400 | 70,200 |
| 2024-04-12 | 54.200 | 54.200 | 51.900 | 52.400 | 52.400 | 37,800 |
| 2024-04-11 | 54.950 | 54.950 | 54.000 | 54.250 | 54.250 | 42,800 |
| 2024-04-10 | 54.400 | 55.350 | 54.000 | 54.950 | 54.950 | 63,000 |
| 2024-04-09 | 53.000 | 54.500 | 53.000 | 53.900 | 53.900 | 124,900 |
| 2024-04-08 | 52.000 | 53.950 | 51.200 | 52.900 | 52.900 | 76,500 |
| 2024-04-05 | 52.500 | 53.100 | 50.900 | 51.000 | 51.000 | 49,970 |
| 2024-04-03 | 52.500 | 54.400 | 51.800 | 52.650 | 52.650 | 57,200 |
| 2024-04-02 | 50.200 | 53.000 | 50.200 | 53.000 | 53.000 | 124,343 |
| 2024-03-28 | 55.100 | 55.100 | 49.050 | 50.150 | 50.150 | 251,700 |
| 2024-03-27 | 55.000 | 55.000 | 52.400 | 53.500 | 53.500 | 385,500 |
| 2024-03-26 | 54.950 | 55.000 | 53.250 | 54.200 | 54.200 | 49,000 |
| 2024-03-25 | 53.500 | 55.000 | 53.500 | 53.900 | 53.900 | 158,400 |
| 2024-03-22 | 51.100 | 54.000 | 51.100 | 53.950 | 53.950 | 77,900 |
| 2024-03-21 | 54.300 | 55.750 | 53.900 | 54.200 | 54.200 | 112,800 |
| 2024-03-20 | 53.600 | 55.000 | 53.500 | 54.200 | 54.200 | 90,900 |
| 2024-03-19 | 52.050 | 55.300 | 52.050 | 53.600 | 53.600 | 60,700 |
| 2024-03-18 | 52.000 | 52.500 | 51.950 | 52.000 | 52.000 | 34,800 |
| 2024-03-15 | 51.750 | 52.400 | 50.900 | 51.550 | 51.550 | 15,400 |
| 2024-03-14 | 51.500 | 52.850 | 50.800 | 51.850 | 51.850 | 27,200 |
| 2024-03-13 | 52.000 | 53.850 | 50.800 | 51.500 | 51.500 | 95,300 |
| 2024-03-12 | 52.000 | 55.000 | 52.000 | 52.850 | 52.850 | 90,200 |
| 2024-03-11 | 53.000 | 54.400 | 51.150 | 52.000 | 52.000 | 220,300 |
| 2024-03-08 | 51.500 | 56.350 | 51.500 | 53.000 | 53.000 | 351,900 |
| 2024-03-07 | 48.850 | 51.750 | 45.800 | 51.500 | 51.500 | 501,300 |
| 2024-03-06 | 55.800 | 55.800 | 47.900 | 48.850 | 48.850 | 424,200 |
| 2024-03-05 | 60.000 | 60.500 | 55.200 | 55.250 | 55.250 | 828,100 |
| 2024-03-04 | 59.700 | 61.200 | 59.000 | 60.250 | 60.250 | 158,200 |
| 2024-03-01 | 57.750 | 59.700 | 57.000 | 59.200 | 59.200 | 167,800 |
| 2024-02-29 | 55.250 | 58.150 | 55.250 | 56.800 | 56.800 | 136,141 |
| 2024-02-28 | 57.950 | 59.050 | 55.400 | 55.500 | 55.500 | 157,600 |
| 2024-02-27 | 55.450 | 58.750 | 55.450 | 58.350 | 58.350 | 187,100 |
| 2024-02-26 | 55.100 | 58.600 | 55.100 | 55.550 | 55.550 | 136,600 |
| 2024-02-23 | 53.150 | 55.200 | 53.000 | 55.100 | 55.100 | 100,600 |
| 2024-02-22 | 53.600 | 54.400 | 53.000 | 53.750 | 53.750 | 112,600 |
| 2024-02-21 | 53.000 | 55.000 | 52.800 | 54.000 | 54.000 | 261,700 |
| 2024-02-20 | 54.000 | 54.900 | 52.550 | 54.800 | 54.800 | 432,000 |
| 2024-02-19 | 55.000 | 55.150 | 52.500 | 54.600 | 54.600 | 514,092 |
| 2024-02-16 | 54.000 | 56.500 | 54.000 | 55.900 | 55.900 | 32,200 |
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.