DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	62.000	62.000	58.350	61.800	61.800	114,900
2023-11-15	61.850	63.000	60.300	62.600	62.600	253,200
2023-11-14	61.700	62.200	60.200	62.000	62.000	57,700
2023-11-13	61.750	62.950	59.350	62.100	62.100	160,600
2023-11-10	61.750	63.500	61.700	62.300	62.300	23,300
2023-11-09	62.550	62.850	61.600	62.300	62.300	56,600
2023-11-08	62.050	63.850	61.850	63.000	63.000	132,132
2023-11-07	63.000	64.950	62.100	63.450	63.450	224,400
2023-11-06	67.650	67.650	62.550	64.000	64.000	312,033
2023-11-03	64.500	67.150	64.500	65.000	65.000	241,300
2023-11-02	65.400	66.000	64.350	66.000	66.000	114,400
2023-11-01	64.950	66.200	63.700	66.200	66.200	107,700
2023-10-31	66.400	67.600	63.300	66.950	66.950	74,800
2023-10-30	64.100	66.100	62.650	66.100	66.100	217,400
2023-10-27	66.450	66.800	62.150	64.000	64.000	323,100
2023-10-26	62.850	68.000	62.850	66.000	66.000	275,000
2023-10-25	65.250	70.000	62.600	63.800	63.800	199,500
2023-10-24	63.000	64.900	61.250	64.300	64.300	319,000
2023-10-20	62.850	63.450	61.800	62.000	62.000	110,200
2023-10-19	65.350	65.350	61.950	61.950	61.950	211,700
2023-10-18	67.000	67.000	64.100	65.350	65.350	207,400
2023-10-17	70.050	70.050	67.150	67.200	67.200	158,606
2023-10-16	69.600	71.050	68.050	69.400	69.400	84,904
2023-10-13	74.000	74.000	71.100	72.000	72.000	158,600
2023-10-12	76.000	77.300	71.500	74.000	74.000	92,700
2023-10-11	69.900	76.750	67.900	74.700	74.700	216,900
2023-10-10	70.000	71.000	64.300	69.950	69.950	202,600
2023-10-09	63.500	70.000	63.500	69.400	69.400	104,800
2023-10-06	61.000	66.000	61.000	64.000	64.000	44,100
2023-10-05	60.800	61.100	60.700	60.700	60.700	9,400
2023-10-04	61.800	62.150	60.550	60.600	60.600	24,700
2023-10-03	64.300	64.300	61.050	62.700	62.700	14,000
2023-09-29	67.000	67.000	63.700	64.650	64.650	31,400
2023-09-28	60.500	74.850	60.000	67.000	67.000	5,772,413
2023-09-27	62.950	62.950	59.900	60.500	60.500	31,700
2023-09-26	62.300	65.000	61.250	61.850	61.850	49,200
2023-09-25	64.650	65.950	61.450	61.550	61.550	29,400
2023-09-22	66.400	66.450	63.500	64.700	64.700	42,000
2023-09-21	66.650	66.650	64.350	64.500	64.500	26,900
2023-09-20	65.100	67.350	63.500	64.800	64.800	48,500
2023-09-19	68.950	69.400	63.750	65.100	65.100	70,600
2023-09-18	69.850	69.850	62.700	64.200	64.200	80,600
2023-09-15	70.000	72.150	66.050	69.850	69.850	33,500
2023-09-14	67.900	70.700	66.000	70.000	70.000	91,900
2023-09-13	64.000	68.300	63.150	66.500	66.500	89,500
2023-09-12	63.750	65.700	60.300	64.050	64.050	61,100
2023-09-11	60.000	69.000	60.000	63.750	63.750	132,300
2023-09-07	61.300	62.500	58.000	60.250	60.250	108,800
2023-09-06	58.850	66.600	58.850	63.100	63.100	129,112
2023-09-05	51.300	65.000	51.300	58.850	58.850	302,000
2023-09-04	50.650	51.900	49.000	49.350	49.350	42,400
2023-09-01	49.200	49.200	49.200	49.200	49.200	0
2023-08-31	52.500	52.500	49.050	49.200	49.200	12,800
2023-08-30	45.000	52.850	45.000	52.100	52.100	46,100
2023-08-29	44.000	44.350	43.000	44.000	44.000	18,100
2023-08-28	44.050	45.450	42.600	43.000	43.000	21,100
2023-08-25	46.000	46.000	43.850	45.400	45.400	8,700
2023-08-24	45.550	46.450	43.800	45.000	45.000	52,700
2023-08-23	46.000	47.500	45.250	46.400	46.400	10,900
2023-08-22	45.500	46.000	44.050	45.750	45.750	9,200

← NewerPage 13 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.