DPC Dash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 93.800 | 95.300 | 93.000 | 94.500 | 94.500 | 297,000 |
| 2025-05-09 | 94.850 | 95.850 | 93.500 | 94.100 | 94.100 | 141,700 |
| 2025-05-08 | 95.500 | 97.850 | 94.750 | 94.850 | 94.850 | 122,700 |
| 2025-05-07 | 96.500 | 98.000 | 96.100 | 96.250 | 96.250 | 54,830 |
| 2025-05-06 | 103.20 | 103.20 | 95.000 | 95.350 | 95.350 | 379,000 |
| 2025-05-02 | 98.250 | 101.10 | 95.200 | 100.20 | 100.20 | 184,700 |
| 2025-04-30 | 96.000 | 100.00 | 95.300 | 98.550 | 98.550 | 210,505 |
| 2025-04-29 | 97.500 | 97.500 | 93.600 | 95.000 | 95.000 | 330,301 |
| 2025-04-28 | 99.300 | 99.300 | 96.250 | 96.550 | 96.550 | 322,800 |
| 2025-04-25 | 98.750 | 100.00 | 98.000 | 99.100 | 99.100 | 111,100 |
| 2025-04-24 | 98.150 | 100.00 | 96.800 | 97.900 | 97.900 | 186,170 |
| 2025-04-23 | 97.850 | 102.90 | 97.700 | 99.150 | 99.150 | 200,300 |
| 2025-04-22 | 95.000 | 100.00 | 94.900 | 99.750 | 99.750 | 316,244 |
| 2025-04-17 | 95.700 | 97.150 | 93.650 | 95.100 | 95.100 | 250,500 |
| 2025-04-16 | 98.250 | 98.950 | 95.050 | 96.700 | 96.700 | 251,455 |
| 2025-04-15 | 102.00 | 104.80 | 99.000 | 100.20 | 100.20 | 393,305 |
| 2025-04-14 | 95.500 | 98.500 | 94.750 | 97.250 | 97.250 | 156,400 |
| 2025-04-11 | 100.00 | 100.00 | 94.850 | 95.500 | 95.500 | 309,500 |
| 2025-04-10 | 95.000 | 99.250 | 94.700 | 98.100 | 98.100 | 461,788 |
| 2025-04-09 | 94.500 | 95.300 | 89.300 | 93.900 | 93.900 | 702,100 |
| 2025-04-08 | 93.000 | 95.450 | 90.600 | 94.550 | 94.550 | 576,800 |
| 2025-04-07 | 98.100 | 98.600 | 90.900 | 92.700 | 92.700 | 1,032,200 |
| 2025-04-03 | 100.00 | 108.00 | 99.100 | 106.30 | 106.30 | 554,400 |
| 2025-04-02 | 100.00 | 106.70 | 99.550 | 103.70 | 103.70 | 1,002,740 |
| 2025-04-01 | 98.800 | 101.90 | 97.750 | 99.550 | 99.550 | 675,286 |
| 2025-03-31 | 102.00 | 102.00 | 95.100 | 98.550 | 98.550 | 1,027,006 |
| 2025-03-28 | 118.70 | 125.20 | 100.20 | 102.50 | 102.50 | 1,561,700 |
| 2025-03-27 | 106.90 | 116.20 | 106.90 | 114.30 | 114.30 | 556,500 |
| 2025-03-26 | 106.40 | 110.10 | 106.40 | 108.00 | 108.00 | 399,600 |
| 2025-03-25 | 102.40 | 107.00 | 102.00 | 106.00 | 106.00 | 272,611 |
| 2025-03-24 | 102.40 | 104.70 | 100.10 | 103.40 | 103.40 | 258,314 |
| 2025-03-21 | 105.90 | 107.00 | 100.00 | 102.40 | 102.40 | 520,500 |
| 2025-03-20 | 104.70 | 106.10 | 101.20 | 102.50 | 102.50 | 194,800 |
| 2025-03-19 | 105.30 | 106.50 | 104.80 | 105.80 | 105.80 | 164,900 |
| 2025-03-18 | 105.90 | 106.00 | 103.50 | 105.00 | 105.00 | 162,500 |
| 2025-03-17 | 104.70 | 107.00 | 102.90 | 105.90 | 105.90 | 268,300 |
| 2025-03-14 | 102.60 | 105.90 | 100.70 | 104.70 | 104.70 | 238,300 |
| 2025-03-13 | 100.20 | 106.00 | 100.20 | 102.60 | 102.60 | 396,700 |
| 2025-03-12 | 103.00 | 108.50 | 101.90 | 103.20 | 103.20 | 639,800 |
| 2025-03-11 | 105.10 | 105.80 | 101.80 | 105.00 | 105.00 | 354,200 |
| 2025-03-10 | 104.60 | 105.40 | 103.20 | 105.20 | 105.20 | 104,550 |
| 2025-03-07 | 103.80 | 105.00 | 101.80 | 104.90 | 104.90 | 238,000 |
| 2025-03-06 | 101.20 | 105.00 | 100.80 | 103.10 | 103.10 | 818,745 |
| 2025-03-05 | 98.700 | 104.20 | 97.150 | 104.20 | 104.20 | 436,500 |
| 2025-03-04 | 97.550 | 99.200 | 97.550 | 98.300 | 98.300 | 348,300 |
| 2025-03-03 | 99.100 | 99.600 | 97.100 | 98.650 | 98.650 | 204,500 |
| 2025-02-28 | 98.400 | 99.500 | 95.400 | 99.350 | 99.350 | 992,106 |
| 2025-02-27 | 93.750 | 99.650 | 93.750 | 97.500 | 97.500 | 544,800 |
| 2025-02-26 | 95.000 | 95.000 | 89.800 | 93.750 | 93.750 | 304,800 |
| 2025-02-25 | 92.000 | 92.000 | 89.550 | 90.500 | 90.500 | 159,000 |
| 2025-02-24 | 92.550 | 92.950 | 90.400 | 92.000 | 92.000 | 510,250 |
| 2025-02-21 | 94.000 | 95.000 | 88.500 | 92.550 | 92.550 | 354,300 |
| 2025-02-20 | 90.000 | 92.500 | 89.000 | 91.450 | 91.450 | 595,104 |
| 2025-02-19 | 91.950 | 95.200 | 91.150 | 92.600 | 92.600 | 756,634 |
| 2025-02-18 | 89.000 | 92.000 | 85.000 | 92.000 | 92.000 | 506,110 |
| 2025-02-17 | 83.850 | 88.600 | 83.850 | 86.200 | 86.200 | 560,200 |
| 2025-02-14 | 79.000 | 83.950 | 79.000 | 83.800 | 83.800 | 283,300 |
| 2025-02-13 | 80.000 | 80.350 | 77.500 | 78.750 | 78.750 | 405,000 |
| 2025-02-12 | 80.750 | 80.750 | 77.750 | 78.100 | 78.100 | 158,600 |
| 2025-02-11 | 77.950 | 80.900 | 77.950 | 79.100 | 79.100 | 122,300 |
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.