DPC Dash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 80.450 | 80.450 | 77.600 | 78.700 | 78.700 | 334,800 |
| 2025-02-07 | 78.200 | 81.050 | 78.000 | 80.500 | 80.500 | 249,900 |
| 2025-02-06 | 79.050 | 80.250 | 77.100 | 78.000 | 78.000 | 164,100 |
| 2025-02-05 | 83.200 | 83.750 | 79.550 | 80.350 | 80.350 | 258,000 |
| 2025-02-04 | 82.650 | 84.600 | 81.050 | 83.200 | 83.200 | 121,400 |
| 2025-02-03 | 79.300 | 82.800 | 78.450 | 82.650 | 82.650 | 322,784 |
| 2025-01-28 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 28,900 |
| 2025-01-27 | 78.950 | 80.000 | 78.400 | 79.800 | 79.800 | 129,200 |
| 2025-01-24 | 77.500 | 79.500 | 76.900 | 78.950 | 78.950 | 142,300 |
| 2025-01-23 | 79.950 | 79.950 | 76.200 | 77.550 | 77.550 | 145,500 |
| 2025-01-22 | 80.200 | 80.200 | 76.050 | 78.600 | 78.600 | 139,000 |
| 2025-01-21 | 82.900 | 82.900 | 78.100 | 80.200 | 80.200 | 201,100 |
| 2025-01-20 | 78.000 | 81.200 | 77.500 | 79.400 | 79.400 | 337,952 |
| 2025-01-17 | 74.550 | 78.300 | 73.050 | 78.000 | 78.000 | 374,900 |
| 2025-01-16 | 72.300 | 75.250 | 72.300 | 74.500 | 74.500 | 178,900 |
| 2025-01-15 | 74.950 | 74.950 | 72.200 | 72.600 | 72.600 | 117,800 |
| 2025-01-14 | 73.900 | 74.800 | 73.250 | 73.800 | 73.800 | 88,800 |
| 2025-01-13 | 72.000 | 73.200 | 69.700 | 72.600 | 72.600 | 157,000 |
| 2025-01-10 | 72.400 | 75.050 | 71.000 | 71.050 | 71.050 | 111,300 |
| 2025-01-09 | 73.900 | 74.500 | 72.150 | 74.100 | 74.100 | 125,200 |
| 2025-01-08 | 74.250 | 74.250 | 72.150 | 72.950 | 72.950 | 64,700 |
| 2025-01-07 | 73.750 | 74.400 | 72.900 | 74.000 | 74.000 | 108,600 |
| 2025-01-06 | 73.700 | 74.500 | 71.250 | 72.650 | 72.650 | 329,200 |
| 2025-01-03 | 76.000 | 76.000 | 73.650 | 73.700 | 73.700 | 112,500 |
| 2025-01-02 | 78.300 | 78.300 | 75.000 | 75.650 | 75.650 | 155,065 |
| 2024-12-31 | 78.600 | 78.600 | 78.600 | 78.600 | 78.600 | 109,700 |
| 2024-12-30 | 79.200 | 79.200 | 77.850 | 79.000 | 79.000 | 157,000 |
| 2024-12-27 | 79.550 | 80.700 | 78.800 | 79.250 | 79.250 | 146,300 |
| 2024-12-24 | 79.350 | 79.350 | 79.350 | 79.350 | 79.350 | 61,200 |
| 2024-12-23 | 81.450 | 81.450 | 79.100 | 79.900 | 79.900 | 191,100 |
| 2024-12-20 | 80.000 | 81.400 | 79.250 | 79.900 | 79.900 | 102,930 |
| 2024-12-19 | 79.850 | 82.000 | 78.600 | 79.350 | 79.350 | 242,500 |
| 2024-12-18 | 79.050 | 83.900 | 79.050 | 81.100 | 81.100 | 392,700 |
| 2024-12-17 | 81.050 | 81.800 | 79.500 | 81.100 | 81.100 | 277,300 |
| 2024-12-16 | 85.100 | 85.100 | 81.000 | 81.500 | 81.500 | 253,700 |
| 2024-12-13 | 84.950 | 85.100 | 80.000 | 84.200 | 84.200 | 534,300 |
| 2024-12-12 | 82.200 | 91.600 | 80.600 | 85.000 | 85.000 | 1,845,169 |
| 2024-12-11 | 81.000 | 83.900 | 78.400 | 81.850 | 81.850 | 182,500 |
| 2024-12-10 | 80.000 | 81.800 | 79.550 | 80.400 | 80.400 | 331,400 |
| 2024-12-09 | 76.850 | 80.050 | 76.850 | 79.550 | 79.550 | 271,700 |
| 2024-12-06 | 78.800 | 78.800 | 76.650 | 78.100 | 78.100 | 166,300 |
| 2024-12-05 | 78.950 | 78.950 | 70.500 | 77.000 | 77.000 | 101,000 |
| 2024-12-04 | 79.200 | 79.250 | 78.000 | 78.950 | 78.950 | 189,000 |
| 2024-12-03 | 75.550 | 79.550 | 75.550 | 79.250 | 79.250 | 146,300 |
| 2024-12-02 | 77.900 | 77.900 | 76.000 | 77.100 | 77.100 | 156,600 |
| 2024-11-29 | 77.000 | 78.000 | 76.850 | 77.950 | 77.950 | 47,350 |
| 2024-11-28 | 78.950 | 78.950 | 76.500 | 77.250 | 77.250 | 65,400 |
| 2024-11-27 | 76.500 | 80.100 | 76.250 | 79.000 | 79.000 | 294,700 |
| 2024-11-26 | 73.000 | 79.500 | 72.750 | 78.000 | 78.000 | 286,109 |
| 2024-11-25 | 70.000 | 73.400 | 70.000 | 73.000 | 73.000 | 225,499 |
| 2024-11-22 | 73.200 | 73.200 | 70.450 | 71.800 | 71.800 | 94,600 |
| 2024-11-21 | 72.700 | 74.450 | 72.700 | 73.250 | 73.250 | 99,100 |
| 2024-11-20 | 74.000 | 75.000 | 71.050 | 73.200 | 73.200 | 59,700 |
| 2024-11-19 | 71.750 | 75.200 | 70.500 | 75.000 | 75.000 | 124,800 |
| 2024-11-18 | 77.000 | 77.500 | 71.450 | 72.000 | 72.000 | 227,850 |
| 2024-11-15 | 75.050 | 82.300 | 73.750 | 77.500 | 77.500 | 350,500 |
| 2024-11-14 | 72.900 | 75.000 | 72.550 | 73.000 | 73.000 | 144,400 |
| 2024-11-13 | 72.900 | 74.950 | 71.400 | 73.000 | 73.000 | 91,300 |
| 2024-11-12 | 75.000 | 75.450 | 72.000 | 72.800 | 72.800 | 120,500 |
| 2024-11-11 | 72.500 | 74.800 | 71.950 | 74.200 | 74.200 | 70,800 |
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.