DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.460	50.700	47.460	50.400	50.400	473,000
2026-04-29	46.400	50.250	46.360	48.000	48.000	223,019
2026-04-28	48.260	48.400	47.180	47.180	47.180	275,681
2026-04-27	49.320	49.520	47.800	48.260	48.260	317,100
2026-04-24	49.020	50.100	49.020	50.000	50.000	134,700
2026-04-23	49.000	50.150	49.000	49.780	49.780	172,000
2026-04-22	51.700	51.700	49.500	49.740	49.740	370,700
2026-04-21	50.950	52.100	50.950	51.700	51.700	299,900
2026-04-20	49.000	51.450	49.000	50.950	50.950	733,000
2026-04-17	50.950	50.950	49.600	50.250	50.250	303,006
2026-04-16	50.800	50.900	49.460	50.200	50.200	429,380
2026-04-15	51.100	52.900	50.100	50.850	50.850	409,800
2026-04-14	49.000	51.600	49.000	51.050	51.050	607,777
2026-04-13	50.050	50.550	49.060	50.400	50.400	482,600
2026-04-10	51.100	51.800	50.250	50.900	50.900	444,423
2026-04-09	51.050	52.800	49.100	50.900	50.900	462,000
2026-04-08	50.700	51.300	50.050	51.000	51.000	751,800
2026-04-02	51.500	52.550	49.720	50.400	50.400	762,300
2026-04-01	48.080	52.000	48.080	51.700	51.700	702,548
2026-03-31	48.000	49.920	47.460	47.800	47.800	578,350
2026-03-30	51.000	51.000	48.880	49.300	49.300	630,300
2026-03-27	51.950	54.400	50.150	51.750	51.750	972,300
2026-03-26	61.950	61.950	47.720	50.750	50.750	2,689,500
2026-03-25	63.400	63.400	61.000	62.450	62.450	280,900
2026-03-24	58.550	63.550	57.750	61.750	61.750	309,900
2026-03-23	58.400	62.900	58.300	58.500	58.500	261,600
2026-03-20	62.900	62.900	60.000	60.400	60.400	241,200
2026-03-19	63.150	63.300	62.150	62.900	62.900	82,300
2026-03-18	63.700	64.200	62.500	63.350	63.350	204,900
2026-03-17	64.000	65.400	63.800	63.850	63.850	97,200
2026-03-16	61.900	65.300	61.550	64.000	64.000	190,100
2026-03-13	65.450	65.450	63.550	63.800	63.800	214,700
2026-03-12	68.000	68.000	64.600	65.600	65.600	142,800
2026-03-11	63.050	68.600	63.000	66.800	66.800	120,671
2026-03-10	64.550	69.000	64.550	66.250	66.250	113,900
2026-03-09	61.050	65.000	61.050	64.550	64.550	100,900
2026-03-06	64.700	64.700	62.150	63.850	63.850	63,900
2026-03-05	61.100	69.950	61.100	62.000	62.000	114,200
2026-03-04	62.100	62.850	61.300	62.350	62.350	223,300
2026-03-03	63.850	64.550	62.600	62.900	62.900	200,600
2026-03-02	64.100	65.850	62.800	63.850	63.850	160,300
2026-02-27	64.700	65.450	63.350	64.000	64.000	124,300
2026-02-26	65.800	66.150	64.650	64.700	64.700	180,400
2026-02-25	64.350	67.700	64.350	65.850	65.850	95,700
2026-02-24	65.750	66.200	64.500	65.800	65.800	119,000
2026-02-23	65.650	68.000	65.650	66.600	66.600	63,300
2026-02-20	65.000	66.750	64.000	65.100	65.100	75,800
2026-02-16	65.000	66.800	64.000	65.900	65.900	4,300
2026-02-13	65.900	66.950	65.900	66.200	66.200	68,300
2026-02-12	67.400	67.650	65.900	67.100	67.100	112,200
2026-02-11	69.100	69.950	66.950	67.200	67.200	82,500
2026-02-10	67.350	69.450	65.900	69.300	69.300	198,100
2026-02-09	66.000	68.100	65.150	66.700	66.700	164,500
2026-02-06	66.700	68.500	65.600	65.900	65.900	141,800
2026-02-05	64.300	68.050	62.650	67.600	67.600	385,200
2026-02-04	64.200	64.950	61.750	64.250	64.250	351,158
2026-02-03	65.800	66.850	63.100	63.800	63.800	471,000
2026-02-02	65.500	66.900	65.000	66.100	66.100	252,000
2026-01-30	66.800	67.150	65.800	66.450	66.450	273,400
2026-01-29	68.700	69.000	65.500	67.700	67.700	448,800

← NewerPage 3 of 5 · 246 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.