DPC Dash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	84.600	88.300	84.550	86.350	86.350	107,900
2025-08-04	86.000	86.050	83.700	85.750	85.750	153,216
2025-08-01	84.000	86.400	83.800	84.150	84.150	191,200
2025-07-31	86.600	87.050	84.000	85.000	85.000	348,110
2025-07-30	87.800	88.750	86.350	87.100	87.100	192,600
2025-07-29	89.150	89.150	86.050	87.750	87.750	419,400
2025-07-28	90.950	91.300	89.650	89.700	89.700	149,500
2025-07-25	90.000	91.500	89.500	90.500	90.500	340,106
2025-07-24	91.500	91.500	90.050	91.000	91.000	334,600
2025-07-23	90.600	91.100	89.100	90.600	90.600	213,400
2025-07-22	91.800	91.800	89.300	89.650	89.650	396,000
2025-07-21	92.450	92.500	90.900	92.000	92.000	328,800
2025-07-18	90.100	91.850	89.600	91.450	91.450	324,500
2025-07-17	91.250	91.900	90.050	90.100	90.100	365,156
2025-07-16	91.000	95.250	90.050	91.900	91.900	676,200
2025-07-15	94.850	95.250	91.000	92.950	92.950	517,960
2025-07-14	96.650	96.800	94.400	96.000	96.000	197,322
2025-07-11	99.900	99.900	95.750	96.700	96.700	209,766
2025-07-10	96.700	98.700	95.800	96.600	96.600	233,500
2025-07-09	99.000	99.000	96.650	97.250	97.250	260,700
2025-07-08	100.10	100.10	98.000	99.300	99.300	165,300
2025-07-07	98.000	100.30	98.000	99.150	99.150	143,300
2025-07-04	102.10	102.10	99.300	99.850	99.850	120,800
2025-07-03	98.850	102.50	98.850	102.20	102.20	442,000
2025-07-02	103.40	103.40	99.000	101.10	101.10	624,000
2025-06-30	95.000	107.30	95.000	102.70	102.70	281,200
2025-06-27	104.10	105.80	103.10	104.60	104.60	470,536
2025-06-26	103.00	105.50	101.80	105.10	105.10	412,800
2025-06-25	100.60	104.10	99.900	103.00	103.00	254,500
2025-06-24	97.000	101.80	97.000	100.40	100.40	256,509
2025-06-23	94.000	100.70	93.850	99.400	99.400	435,400
2025-06-20	95.050	96.100	93.500	94.400	94.400	194,800
2025-06-19	97.850	98.050	95.000	95.100	95.100	276,300
2025-06-18	95.950	98.650	92.700	97.950	97.950	395,740
2025-06-17	96.450	100.80	95.600	95.800	95.800	537,500
2025-06-16	90.050	99.200	90.050	98.700	98.700	590,200
2025-06-13	92.250	93.950	90.550	93.900	93.900	429,600
2025-06-12	90.200	93.900	89.600	92.800	92.800	862,688
2025-06-11	88.050	92.450	86.250	90.800	90.800	4,977,400
2025-06-10	89.700	89.700	87.600	87.900	87.900	199,500
2025-06-09	88.000	90.950	87.650	89.250	89.250	180,900
2025-06-06	90.250	90.550	88.000	88.650	88.650	387,200
2025-06-05	92.050	93.100	90.200	91.100	91.100	264,600
2025-06-04	94.000	94.000	91.750	92.050	92.050	177,174
2025-06-03	94.750	95.000	92.000	93.200	93.200	226,700
2025-06-02	95.000	95.000	90.000	91.050	91.050	156,900
2025-05-30	95.050	96.400	92.350	95.000	95.000	514,700
2025-05-29	94.500	96.800	94.500	95.800	95.800	383,400
2025-05-28	95.500	95.900	94.500	94.900	94.900	230,300
2025-05-27	95.400	97.900	95.000	96.000	96.000	210,218
2025-05-26	95.100	96.450	94.000	95.200	95.200	221,000
2025-05-23	97.050	97.450	95.400	96.050	96.050	195,900
2025-05-22	97.300	98.500	96.300	96.400	96.400	258,400
2025-05-21	98.000	98.250	96.950	97.800	97.800	58,200
2025-05-20	95.700	99.500	95.700	97.550	97.550	142,600
2025-05-19	98.500	98.550	95.000	96.850	96.850	262,400
2025-05-16	97.050	98.950	95.050	98.500	98.500	205,353
2025-05-15	95.750	99.950	95.300	98.450	98.450	212,214
2025-05-14	96.350	97.500	95.600	96.700	96.700	205,200
2025-05-13	96.250	97.000	93.800	95.500	95.500	158,352

← NewerPage 6 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.