DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	54.450	56.000	53.250	55.950	55.950	168,265
2024-02-14	55.100	55.200	53.950	54.950	54.950	174,500
2024-02-09	55.100	55.100	55.100	55.100	55.100	14,400
2024-02-08	54.600	55.900	54.300	55.900	55.900	151,800
2024-02-07	54.500	55.250	53.000	53.500	53.500	79,200
2024-02-06	55.000	55.000	52.000	53.050	53.050	68,300
2024-02-05	55.700	55.700	52.450	53.050	53.050	69,900
2024-02-02	55.000	58.400	53.050	55.700	55.700	96,000
2024-02-01	54.650	55.550	53.050	55.000	55.000	46,400
2024-01-31	55.000	55.000	52.150	53.800	53.800	29,900
2024-01-30	54.250	54.300	53.300	54.100	54.100	22,800
2024-01-29	55.950	56.000	53.150	54.000	54.000	136,572
2024-01-26	55.550	57.700	55.000	56.000	56.000	85,072
2024-01-25	58.250	58.250	55.400	56.450	56.450	146,200
2024-01-24	59.600	59.600	55.000	57.450	57.450	164,400
2024-01-23	54.000	58.000	53.850	55.000	55.000	275,200
2024-01-22	57.700	57.700	53.800	54.000	54.000	152,400
2024-01-19	58.650	58.850	56.900	57.700	57.700	58,360
2024-01-18	57.650	59.850	55.850	58.300	58.300	81,800
2024-01-17	58.900	60.000	57.650	58.700	58.700	214,900
2024-01-16	62.350	62.500	58.300	59.800	59.800	201,200
2024-01-15	60.350	60.350	60.350	60.350	60.350	273,100
2024-01-12	59.150	61.800	58.950	60.350	60.350	222,600
2024-01-11	58.600	60.000	58.100	59.800	59.800	81,100
2024-01-10	60.000	60.000	58.250	59.250	59.250	62,100
2024-01-09	59.950	60.400	59.000	59.050	59.050	118,500
2024-01-08	57.050	58.650	57.050	58.300	58.300	78,200
2024-01-05	59.950	60.000	57.650	58.700	58.700	93,000
2024-01-04	60.450	60.450	58.100	59.750	59.750	66,300
2024-01-03	60.450	61.350	59.050	60.000	60.000	246,200
2024-01-02	61.950	64.800	59.700	60.500	60.500	300,500
2023-12-29	62.400	62.400	60.050	61.950	61.950	139,700
2023-12-28	61.500	62.000	59.200	61.000	61.000	125,200
2023-12-27	53.550	61.450	53.000	61.350	61.350	255,100
2023-12-22	53.150	53.600	51.300	53.600	53.600	56,500
2023-12-21	51.150	52.800	50.550	51.750	51.750	65,600
2023-12-20	51.900	52.850	50.600	51.200	51.200	210,453
2023-12-19	53.300	53.300	51.200	51.900	51.900	41,600
2023-12-18	55.000	55.000	51.500	53.500	53.500	143,200
2023-12-15	56.100	56.100	52.550	54.600	54.600	279,600
2023-12-14	57.500	58.350	54.650	55.000	55.000	158,212
2023-12-13	59.450	59.450	53.000	57.000	57.000	206,000
2023-12-12	61.200	61.200	58.050	59.450	59.450	90,300
2023-12-11	62.000	62.000	59.050	60.000	60.000	309,900
2023-12-08	60.000	61.500	59.850	61.000	61.000	98,400
2023-12-07	59.300	60.150	58.100	60.000	60.000	60,100
2023-12-06	59.850	61.050	59.000	60.000	60.000	54,400
2023-12-05	59.050	61.000	58.000	60.250	60.250	145,800
2023-12-04	62.300	63.500	58.500	59.850	59.850	261,800
2023-12-01	62.000	64.200	61.350	61.950	61.950	157,000
2023-11-30	61.500	64.100	60.000	63.200	63.200	722,815
2023-11-29	61.550	62.100	58.950	61.500	61.500	356,900
2023-11-28	59.000	62.000	58.200	62.000	62.000	428,100
2023-11-27	59.200	61.300	59.200	60.000	60.000	210,800
2023-11-24	59.700	60.000	59.200	60.000	60.000	37,600
2023-11-23	59.550	61.000	59.550	60.300	60.300	36,800
2023-11-22	60.300	61.850	59.650	61.000	61.000	153,600
2023-11-21	60.000	61.900	59.050	61.900	61.900	71,700
2023-11-20	59.500	61.250	58.200	60.300	60.300	140,316
2023-11-17	60.950	61.000	58.950	60.450	60.450	95,000

← NewerPage 12 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.