DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	44.800	44.850	44.200	44.500	44.500	6,800
2023-08-18	45.000	45.000	45.000	45.000	45.000	0
2023-08-17	45.600	46.200	45.600	45.950	45.950	39,300
2023-08-16	46.100	46.150	44.750	45.550	45.550	11,700
2023-08-15	46.200	46.350	46.100	46.100	46.100	4,400
2023-08-14	46.000	46.200	46.000	46.200	46.200	1,600
2023-08-11	46.000	46.550	46.000	46.550	46.550	7,400
2023-08-10	47.250	47.250	47.000	47.000	47.000	2,400
2023-08-09	47.050	47.250	46.900	47.250	47.250	2,300
2023-08-08	47.050	48.000	47.000	47.050	47.050	2,900
2023-08-07	47.500	49.850	47.500	48.050	48.050	7,000
2023-08-04	46.900	47.300	46.900	47.300	47.300	3,400
2023-08-03	48.050	48.200	46.900	46.900	46.900	10,200
2023-08-02	48.900	48.950	48.900	48.900	48.900	500
2023-08-01	48.900	48.900	48.850	48.900	48.900	1,600
2023-07-31	50.050	50.050	47.950	48.900	48.900	12,100
2023-07-28	49.750	50.250	49.500	50.050	50.050	13,200
2023-07-27	51.200	51.200	49.000	50.500	50.500	18,000
2023-07-26	51.250	51.250	51.250	51.250	51.250	200
2023-07-25	52.200	52.200	51.200	51.200	51.200	1,100
2023-07-24	51.050	52.000	50.050	52.000	52.000	8,900
2023-07-21	52.500	52.500	52.000	52.000	52.000	1,200
2023-07-20	52.500	52.500	52.500	52.500	52.500	100
2023-07-19	52.750	52.750	52.750	52.750	52.750	300
2023-07-18	53.250	53.300	52.950	52.950	52.950	2,300
2023-07-14	54.650	54.650	54.650	54.650	54.650	200
2023-07-13	55.100	55.850	54.500	54.700	54.700	10,000
2023-07-12	55.000	55.100	55.000	55.100	55.100	500
2023-07-11	54.950	54.950	54.350	54.500	54.500	700
2023-07-10	53.500	53.550	53.100	53.500	53.500	1,200
2023-07-07	53.600	53.900	53.150	53.500	53.500	5,100
2023-07-06	53.500	54.000	53.500	53.750	53.750	2,500
2023-07-05	53.500	54.500	53.500	54.500	54.500	3,400
2023-07-04	53.400	55.500	53.400	55.050	55.050	10,700
2023-07-03	52.350	52.350	52.350	52.350	52.350	200
2023-06-30	51.950	53.750	51.650	53.400	53.400	16,500
2023-06-29	51.200	52.000	51.200	51.650	51.650	16,800
2023-06-28	49.450	51.150	49.450	51.150	51.150	18,100
2023-06-27	47.800	50.100	47.750	49.150	49.150	12,800
2023-06-26	46.950	47.200	46.950	47.200	47.200	10,500
2023-06-23	45.550	46.450	45.100	46.450	46.450	248,600
2023-06-21	46.850	46.850	44.600	46.500	46.500	10,400
2023-06-20	47.500	47.550	47.500	47.500	47.500	500
2023-06-19	47.900	47.900	46.000	47.000	47.000	1,300
2023-06-16	48.700	49.000	47.800	47.900	47.900	20,500
2023-06-15	48.000	48.800	48.000	48.700	48.700	3,600
2023-06-14	48.000	48.300	47.550	48.000	48.000	10,800
2023-06-13	47.500	48.400	47.050	47.050	47.050	8,600
2023-06-12	46.000	47.800	46.000	47.000	47.000	7,200
2023-06-09	47.100	47.100	47.000	47.000	47.000	6,200
2023-06-08	46.300	46.300	46.300	46.300	46.300	1,100
2023-06-07	47.800	47.800	46.300	46.300	46.300	6,000
2023-06-06	47.000	47.300	46.050	47.300	47.300	8,100
2023-06-05	45.000	47.200	45.000	46.700	46.700	4,300
2023-06-02	43.500	46.400	43.500	45.900	45.900	19,600
2023-06-01	43.500	44.000	43.500	43.950	43.950	32,700
2023-05-31	43.000	45.750	42.000	43.500	43.500	76,200
2023-05-30	46.200	46.500	43.000	43.000	43.000	110,400
2023-05-29	46.100	46.500	45.950	46.200	46.200	4,600
2023-05-25	45.500	45.700	44.100	45.650	45.650	132,300

← NewerPage 14 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.