DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	89.950	89.950	88.000	88.200	88.200	268,500
2025-10-30	91.000	91.000	87.700	88.400	88.400	323,500
2025-10-28	91.400	92.000	89.650	90.000	90.000	373,414
2025-10-27	91.500	91.850	89.850	90.800	90.800	221,800
2025-10-24	87.650	90.300	87.650	90.050	90.050	879,300
2025-10-23	86.800	88.000	85.100	87.650	87.650	244,100
2025-10-22	90.000	90.100	86.000	87.050	87.050	169,600
2025-10-21	88.350	88.400	86.000	86.400	86.400	272,083
2025-10-20	87.050	91.600	87.050	88.550	88.550	517,100
2025-10-17	86.450	87.850	85.150	87.050	87.050	359,100
2025-10-16	84.800	87.000	84.800	86.500	86.500	438,080
2025-10-15	87.450	87.900	85.600	86.450	86.450	205,476
2025-10-14	86.500	88.000	86.400	86.500	86.500	274,400
2025-10-13	85.000	87.650	83.200	87.600	87.600	403,468
2025-10-10	86.000	88.200	84.250	86.400	86.400	540,827
2025-10-09	88.600	88.600	84.500	85.400	85.400	259,300
2025-10-08	85.000	86.150	83.600	86.050	86.050	189,796
2025-10-06	84.700	85.100	83.450	83.750	83.750	87,000
2025-10-03	85.200	85.900	83.450	84.900	84.900	66,600
2025-10-02	89.000	89.000	85.150	85.750	85.750	290,258
2025-09-30	86.700	87.850	84.850	87.000	87.000	234,300
2025-09-29	84.000	87.550	84.000	86.700	86.700	374,100
2025-09-26	83.850	85.450	83.050	84.450	84.450	156,100
2025-09-25	84.700	85.200	83.500	84.300	84.300	114,400
2025-09-24	82.650	84.200	82.050	83.800	83.800	194,000
2025-09-23	81.500	84.000	81.500	82.650	82.650	237,500
2025-09-22	83.500	83.850	81.950	82.200	82.200	368,600
2025-09-19	83.000	83.100	81.200	83.000	83.000	1,091,200
2025-09-18	83.250	84.600	81.250	81.950	81.950	162,400
2025-09-17	85.000	85.800	82.700	83.650	83.650	572,800
2025-09-16	87.000	88.350	84.800	85.350	85.350	347,800
2025-09-15	90.050	90.200	85.650	86.550	86.550	1,309,100
2025-09-12	89.250	90.650	86.550	90.050	90.050	262,800
2025-09-11	87.850	90.000	86.500	89.250	89.250	286,700
2025-09-10	87.600	88.650	87.000	88.300	88.300	165,800
2025-09-09	89.500	89.500	86.850	87.050	87.050	195,500
2025-09-08	87.000	89.050	86.800	88.950	88.950	149,600
2025-09-05	84.850	88.450	84.850	87.250	87.250	245,100
2025-09-04	86.250	86.250	83.200	84.850	84.850	293,300
2025-09-03	86.400	87.800	85.600	86.000	86.000	158,500
2025-09-02	87.750	88.950	86.300	86.400	86.400	245,800
2025-09-01	89.050	90.050	87.450	87.950	87.950	269,100
2025-08-29	82.000	90.050	82.000	88.800	88.800	603,800
2025-08-28	86.750	86.750	82.600	83.650	83.650	428,300
2025-08-27	88.500	88.600	86.100	86.200	86.200	217,700
2025-08-26	88.550	88.550	87.350	88.500	88.500	390,000
2025-08-25	87.500	89.200	85.750	88.850	88.850	346,700
2025-08-22	86.000	89.800	86.000	86.550	86.550	218,764
2025-08-21	87.000	89.500	87.000	88.050	88.050	303,800
2025-08-20	87.850	87.850	84.750	86.150	86.150	216,300
2025-08-19	86.000	86.850	85.050	85.250	85.250	96,700
2025-08-18	86.600	87.100	85.100	86.850	86.850	214,387
2025-08-15	84.950	87.550	83.950	87.400	87.400	311,124
2025-08-14	83.500	85.000	82.900	84.100	84.100	751,725
2025-08-13	84.450	84.500	81.250	82.200	82.200	617,400
2025-08-12	82.200	83.250	81.300	83.200	83.200	131,672
2025-08-11	84.000	86.500	81.150	82.000	82.000	255,600
2025-08-08	84.850	84.900	82.100	83.300	83.300	421,600
2025-08-07	84.150	86.100	84.100	84.850	84.850	313,900
2025-08-06	85.000	88.350	84.300	85.900	85.900	442,700

← NewerPage 5 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.