DPC Dash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 45.000 | 46.350 | 44.800 | 45.350 | 45.350 | 91,100 |
| 2023-05-23 | 47.900 | 47.900 | 45.100 | 45.800 | 45.800 | 87,100 |
| 2023-05-22 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 0 |
| 2023-05-19 | 48.500 | 49.050 | 48.150 | 48.150 | 48.150 | 27,900 |
| 2023-05-18 | 49.000 | 49.050 | 49.000 | 49.050 | 49.050 | 2,900 |
| 2023-05-17 | 50.000 | 50.000 | 48.500 | 49.400 | 49.400 | 48,300 |
| 2023-05-16 | 50.000 | 51.000 | 48.900 | 50.500 | 50.500 | 17,900 |
| 2023-05-15 | 50.500 | 50.500 | 50.250 | 50.500 | 50.500 | 264,900 |
| 2023-05-12 | 50.800 | 50.850 | 48.050 | 50.500 | 50.500 | 25,200 |
| 2023-05-11 | 51.050 | 51.050 | 51.050 | 51.050 | 51.050 | 2,100 |
| 2023-05-10 | 51.100 | 51.100 | 50.500 | 51.050 | 51.050 | 4,100 |
| 2023-05-09 | 53.500 | 53.500 | 51.000 | 51.100 | 51.100 | 6,100 |
| 2023-05-08 | 51.800 | 52.050 | 51.000 | 52.000 | 52.000 | 32,800 |
| 2023-05-05 | 53.050 | 53.450 | 51.800 | 51.800 | 51.800 | 11,100 |
| 2023-05-04 | 54.000 | 54.000 | 52.000 | 53.000 | 53.000 | 1,900 |
| 2023-05-03 | 54.550 | 55.500 | 52.000 | 54.000 | 54.000 | 27,800 |
| 2023-05-02 | 50.450 | 54.750 | 50.000 | 54.150 | 54.150 | 71,100 |
| 2023-04-28 | 50.450 | 50.450 | 50.450 | 50.450 | 50.450 | 500 |
| 2023-04-27 | 50.800 | 50.800 | 50.000 | 50.450 | 50.450 | 152,500 |
| 2023-04-26 | 52.200 | 52.200 | 50.500 | 51.350 | 51.350 | 75,600 |
| 2023-04-25 | 50.000 | 53.000 | 50.000 | 52.000 | 52.000 | 209,600 |
| 2023-04-24 | 52.100 | 52.100 | 50.350 | 51.250 | 51.250 | 43,900 |
| 2023-04-21 | 52.100 | 53.000 | 52.100 | 52.100 | 52.100 | 26,600 |
| 2023-04-20 | 53.850 | 53.850 | 52.500 | 52.950 | 52.950 | 25,300 |
| 2023-04-19 | 53.800 | 54.750 | 52.450 | 54.000 | 54.000 | 79,700 |
| 2023-04-18 | 54.000 | 54.500 | 52.000 | 54.200 | 54.200 | 25,900 |
| 2023-04-17 | 55.750 | 56.000 | 53.500 | 54.950 | 54.950 | 58,300 |
| 2023-04-14 | 58.600 | 59.300 | 53.800 | 56.600 | 56.600 | 192,800 |
| 2023-04-13 | 63.400 | 63.450 | 56.500 | 59.650 | 59.650 | 51,300 |
| 2023-04-12 | 62.000 | 65.300 | 60.000 | 63.600 | 63.600 | 51,000 |
| 2023-04-11 | 55.800 | 62.000 | 55.700 | 62.000 | 62.000 | 56,300 |
| 2023-04-06 | 56.700 | 57.750 | 55.050 | 55.700 | 55.700 | 55,800 |
| 2023-04-04 | 55.100 | 60.050 | 55.100 | 56.500 | 56.500 | 89,600 |
| 2023-04-03 | 56.000 | 56.950 | 52.700 | 55.100 | 55.100 | 108,300 |
| 2023-03-31 | 50.000 | 58.500 | 49.500 | 56.000 | 56.000 | 204,250 |
| 2023-03-30 | 48.400 | 51.500 | 48.000 | 49.200 | 49.200 | 319,700 |
| 2023-03-29 | 45.950 | 52.950 | 45.100 | 46.750 | 46.750 | 594,000 |
| 2023-03-28 | 46.000 | 46.500 | 45.850 | 45.950 | 45.950 | 1,662,300 |
← NewerPage 15 of 15 · 878 trading days
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.