DPC Dash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 67.350 | 69.000 | 66.650 | 68.700 | 68.700 | 254,700 |
| 2026-01-27 | 66.450 | 68.950 | 65.750 | 67.350 | 67.350 | 626,153 |
| 2026-01-26 | 67.500 | 68.200 | 66.250 | 66.550 | 66.550 | 396,101 |
| 2026-01-23 | 70.850 | 70.850 | 67.150 | 68.250 | 68.250 | 196,800 |
| 2026-01-22 | 67.200 | 68.750 | 65.650 | 68.450 | 68.450 | 265,300 |
| 2026-01-21 | 67.600 | 67.600 | 65.150 | 67.150 | 67.150 | 264,400 |
| 2026-01-20 | 66.700 | 68.450 | 65.500 | 68.000 | 68.000 | 262,800 |
| 2026-01-19 | 65.500 | 68.350 | 65.450 | 66.350 | 66.350 | 434,600 |
| 2026-01-16 | 70.400 | 70.550 | 68.200 | 68.700 | 68.700 | 322,400 |
| 2026-01-15 | 71.600 | 71.600 | 68.850 | 69.800 | 69.800 | 272,300 |
| 2026-01-14 | 72.600 | 72.950 | 70.800 | 71.350 | 71.350 | 276,300 |
| 2026-01-13 | 72.200 | 72.500 | 70.550 | 72.100 | 72.100 | 234,000 |
| 2026-01-12 | 70.500 | 72.400 | 69.900 | 71.950 | 71.950 | 434,500 |
| 2026-01-09 | 67.000 | 70.050 | 67.000 | 70.050 | 70.050 | 300,400 |
| 2026-01-08 | 69.550 | 69.550 | 65.100 | 67.400 | 67.400 | 772,796 |
| 2026-01-07 | 71.100 | 71.450 | 68.700 | 69.150 | 69.150 | 554,600 |
| 2026-01-06 | 73.500 | 73.700 | 70.550 | 71.100 | 71.100 | 472,200 |
| 2026-01-05 | 72.500 | 74.500 | 72.050 | 73.450 | 73.450 | 286,800 |
| 2026-01-02 | 71.500 | 72.650 | 70.400 | 72.200 | 72.200 | 112,600 |
| 2025-12-31 | 72.000 | 72.200 | 70.350 | 71.650 | 71.650 | 99,600 |
| 2025-12-30 | 70.800 | 72.650 | 70.200 | 72.100 | 72.100 | 346,400 |
| 2025-12-29 | 71.900 | 73.000 | 71.050 | 72.950 | 72.950 | 199,525 |
| 2025-12-24 | 72.200 | 72.400 | 71.600 | 71.900 | 71.900 | 57,355 |
| 2025-12-23 | 72.500 | 73.200 | 72.350 | 72.800 | 72.800 | 101,600 |
| 2025-12-22 | 73.500 | 73.650 | 71.850 | 72.250 | 72.250 | 164,500 |
| 2025-12-19 | 72.600 | 74.100 | 72.300 | 73.850 | 73.850 | 261,200 |
| 2025-12-18 | 73.800 | 74.550 | 72.600 | 72.600 | 72.600 | 169,300 |
| 2025-12-17 | 73.550 | 76.000 | 73.550 | 75.350 | 75.350 | 69,800 |
| 2025-12-16 | 74.400 | 76.500 | 73.500 | 75.200 | 75.200 | 145,400 |
| 2025-12-15 | 77.200 | 78.350 | 75.900 | 76.550 | 76.550 | 88,900 |
| 2025-12-12 | 73.750 | 77.950 | 73.750 | 77.450 | 77.450 | 174,800 |
| 2025-12-11 | 76.350 | 76.350 | 73.550 | 74.500 | 74.500 | 302,942 |
| 2025-12-10 | 75.700 | 76.550 | 73.550 | 76.500 | 76.500 | 292,486 |
| 2025-12-09 | 75.750 | 77.200 | 74.150 | 74.800 | 74.800 | 435,462 |
| 2025-12-08 | 79.850 | 80.150 | 77.500 | 77.900 | 77.900 | 263,900 |
| 2025-12-05 | 77.050 | 80.550 | 77.050 | 80.000 | 80.000 | 476,700 |
| 2025-12-04 | 81.000 | 82.900 | 79.750 | 80.000 | 80.000 | 475,000 |
| 2025-12-03 | 80.150 | 82.050 | 79.950 | 81.550 | 81.550 | 240,100 |
| 2025-12-02 | 79.450 | 80.150 | 78.350 | 80.150 | 80.150 | 176,533 |
| 2025-12-01 | 76.500 | 79.700 | 76.400 | 79.450 | 79.450 | 136,400 |
| 2025-11-28 | 76.800 | 79.950 | 76.200 | 76.500 | 76.500 | 249,700 |
| 2025-11-27 | 75.700 | 80.250 | 75.700 | 79.600 | 79.600 | 562,478 |
| 2025-11-26 | 75.150 | 77.150 | 75.150 | 76.750 | 76.750 | 165,300 |
| 2025-11-25 | 76.000 | 76.050 | 74.250 | 75.700 | 75.700 | 263,100 |
| 2025-11-24 | 72.600 | 75.850 | 72.600 | 75.300 | 75.300 | 297,988 |
| 2025-11-21 | 74.100 | 77.400 | 73.500 | 73.950 | 73.950 | 377,920 |
| 2025-11-20 | 75.400 | 75.400 | 73.300 | 75.000 | 75.000 | 423,600 |
| 2025-11-19 | 74.500 | 76.250 | 72.900 | 74.000 | 74.000 | 238,301 |
| 2025-11-18 | 76.000 | 78.050 | 74.350 | 74.500 | 74.500 | 769,979 |
| 2025-11-17 | 78.100 | 78.100 | 76.200 | 77.100 | 77.100 | 318,400 |
| 2025-11-14 | 77.050 | 81.600 | 77.050 | 78.150 | 78.150 | 352,200 |
| 2025-11-13 | 79.500 | 79.600 | 77.600 | 79.050 | 79.050 | 192,000 |
| 2025-11-12 | 79.700 | 81.750 | 79.450 | 79.600 | 79.600 | 122,801 |
| 2025-11-11 | 80.200 | 80.850 | 78.650 | 79.700 | 79.700 | 196,800 |
| 2025-11-10 | 79.250 | 80.900 | 77.650 | 80.850 | 80.850 | 346,399 |
| 2025-11-07 | 78.500 | 78.650 | 76.350 | 76.700 | 76.700 | 300,500 |
| 2025-11-06 | 80.700 | 80.700 | 78.000 | 78.500 | 78.500 | 203,500 |
| 2025-11-05 | 81.550 | 81.550 | 77.750 | 79.350 | 79.350 | 484,600 |
| 2025-11-04 | 84.000 | 87.350 | 81.400 | 81.550 | 81.550 | 576,600 |
| 2025-11-03 | 90.200 | 90.200 | 86.650 | 87.000 | 87.000 | 237,200 |
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.