DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	37.620	39.220	37.620	39.020	39.020	403,300
2026-07-28	37.000	38.580	36.660	37.760	37.760	267,200
2026-07-27	37.100	37.440	36.660	37.000	37.000	91,300
2026-07-24	36.340	37.100	35.600	36.420	36.420	176,300
2026-07-23	37.280	37.680	36.280	36.760	36.760	162,704
2026-07-22	37.080	38.800	36.660	36.980	36.980	376,600
2026-07-21	39.500	39.680	37.000	37.820	37.820	455,000
2026-07-20	40.000	40.760	37.820	39.420	39.420	371,400
2026-07-17	39.160	39.860	37.240	39.860	39.860	677,600
2026-07-16	37.000	39.460	37.000	39.180	39.180	492,935
2026-07-15	35.000	37.000	35.000	36.620	36.620	272,600
2026-07-14	36.260	37.140	34.200	36.020	36.020	385,000
2026-07-13	35.660	36.320	34.860	36.140	36.140	573,100
2026-07-10	33.220	35.860	32.900	34.640	34.640	710,640
2026-07-09	33.540	34.100	32.560	32.960	32.960	887,000
2026-07-08	33.560	34.960	33.300	33.540	33.540	1,100,900
2026-07-07	34.000	34.900	32.940	33.540	33.540	853,300
2026-07-06	32.020	34.280	32.020	34.240	34.240	268,800
2026-07-03	32.680	32.680	31.660	32.260	32.260	351,400
2026-07-02	29.540	32.800	29.540	31.640	31.640	459,000
2026-06-30	30.880	30.880	28.920	29.460	29.460	263,000
2026-06-29	29.480	30.800	28.780	30.000	30.000	432,745
2026-06-26	30.360	30.360	28.420	28.860	28.860	259,872
2026-06-25	30.000	30.240	29.100	29.480	29.480	328,400
2026-06-24	30.840	32.000	29.620	29.800	29.800	239,940
2026-06-23	30.600	31.760	29.940	30.840	30.840	723,800
2026-06-22	32.940	33.340	30.480	30.600	30.600	1,099,350
2026-06-18	34.360	35.180	32.200	32.940	32.940	475,615
2026-06-17	35.500	35.600	34.300	34.460	34.460	442,200
2026-06-16	36.280	36.280	34.040	35.440	35.440	728,261
2026-06-15	36.120	36.420	35.200	35.680	35.680	193,874
2026-06-12	36.500	36.500	35.180	35.580	35.580	199,900
2026-06-11	37.180	37.180	35.000	35.360	35.360	340,100
2026-06-10	35.440	36.520	35.320	35.980	35.980	417,402
2026-06-09	36.120	36.180	35.120	35.220	35.220	214,600
2026-06-08	37.560	37.620	35.700	35.980	35.980	206,595
2026-06-05	36.680	38.500	36.320	37.980	37.980	806,820
2026-06-04	37.100	37.460	35.840	36.640	36.640	1,353,333
2026-06-03	40.100	40.100	37.220	37.420	37.420	331,270
2026-06-02	38.980	40.320	38.140	40.100	40.100	408,100
2026-06-01	39.980	39.980	38.560	39.280	39.280	181,800
2026-05-29	38.100	39.800	38.100	38.680	38.680	528,794
2026-05-28	39.080	39.380	37.020	38.160	38.160	483,600
2026-05-27	41.000	41.440	38.900	39.080	39.080	379,000
2026-05-26	40.620	41.240	40.240	41.100	41.100	524,600
2026-05-22	40.500	41.440	40.000	40.640	40.640	242,800
2026-05-21	41.380	42.140	40.280	40.360	40.360	643,800
2026-05-20	41.880	41.880	40.320	41.040	41.040	482,666
2026-05-19	39.440	41.680	39.440	40.820	40.820	1,973,700
2026-05-18	40.000	40.780	38.800	39.100	39.100	1,452,800
2026-05-15	41.500	41.540	39.800	39.960	39.960	1,453,500
2026-05-14	43.540	44.080	41.040	41.320	41.320	1,040,720
2026-05-13	44.880	45.260	43.460	44.400	44.400	504,500
2026-05-12	45.880	45.880	42.740	44.180	44.180	1,761,683
2026-05-11	48.000	48.080	45.340	45.700	45.700	853,300
2026-05-08	49.800	49.920	47.880	48.000	48.000	227,500
2026-05-07	49.560	51.350	49.500	49.840	49.840	525,756
2026-05-06	49.320	50.300	49.300	49.880	49.880	163,500
2026-05-05	49.880	49.880	48.120	49.500	49.500	127,000
2026-05-04	49.540	50.450	49.100	49.900	49.900	91,300

← NewerPage 2 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.