DPC Dash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 74.450 | 74.500 | 72.150 | 73.400 | 73.400 | 131,700 |
| 2024-11-07 | 66.500 | 72.000 | 66.450 | 71.650 | 71.650 | 145,050 |
| 2024-11-06 | 69.000 | 69.000 | 66.500 | 66.700 | 66.700 | 204,200 |
| 2024-11-05 | 63.150 | 67.200 | 63.150 | 66.700 | 66.700 | 155,200 |
| 2024-11-04 | 63.250 | 64.000 | 62.150 | 63.650 | 63.650 | 341,100 |
| 2024-11-01 | 63.250 | 64.350 | 63.100 | 63.550 | 63.550 | 82,698 |
| 2024-10-31 | 65.400 | 65.950 | 63.150 | 63.450 | 63.450 | 139,000 |
| 2024-10-30 | 64.400 | 65.300 | 64.400 | 65.000 | 65.000 | 71,100 |
| 2024-10-29 | 65.050 | 65.750 | 64.250 | 64.800 | 64.800 | 62,200 |
| 2024-10-28 | 65.400 | 67.200 | 65.000 | 65.300 | 65.300 | 98,800 |
| 2024-10-25 | 64.500 | 65.900 | 63.050 | 65.500 | 65.500 | 103,700 |
| 2024-10-24 | 67.000 | 67.000 | 64.850 | 64.850 | 64.850 | 236,600 |
| 2024-10-23 | 66.400 | 68.450 | 65.000 | 66.900 | 66.900 | 219,960 |
| 2024-10-22 | 65.000 | 67.250 | 65.000 | 66.400 | 66.400 | 169,600 |
| 2024-10-21 | 68.050 | 68.250 | 65.000 | 65.000 | 65.000 | 129,100 |
| 2024-10-18 | 69.000 | 69.800 | 66.000 | 68.100 | 68.100 | 243,100 |
| 2024-10-17 | 72.550 | 74.550 | 64.900 | 69.000 | 69.000 | 10,962,380 |
| 2024-10-16 | 75.200 | 75.300 | 69.200 | 74.550 | 74.550 | 24,000 |
| 2024-10-15 | 77.950 | 78.500 | 74.300 | 75.300 | 75.300 | 48,200 |
| 2024-10-14 | 77.100 | 78.000 | 74.550 | 75.650 | 75.650 | 62,095 |
| 2024-10-10 | 79.200 | 79.450 | 76.900 | 77.400 | 77.400 | 181,060 |
| 2024-10-09 | 78.000 | 79.200 | 74.750 | 79.200 | 79.200 | 203,900 |
| 2024-10-08 | 79.500 | 80.000 | 76.350 | 77.300 | 77.300 | 253,000 |
| 2024-10-07 | 77.900 | 80.000 | 76.050 | 79.950 | 79.950 | 173,600 |
| 2024-10-04 | 78.450 | 79.950 | 77.150 | 77.900 | 77.900 | 124,400 |
| 2024-10-03 | 79.900 | 79.900 | 74.150 | 79.300 | 79.300 | 109,422 |
| 2024-10-02 | 77.000 | 80.500 | 76.450 | 79.900 | 79.900 | 508,100 |
| 2024-09-30 | 76.100 | 79.800 | 76.100 | 78.400 | 78.400 | 422,600 |
| 2024-09-27 | 71.600 | 79.000 | 70.500 | 76.450 | 76.450 | 586,100 |
| 2024-09-26 | 67.300 | 71.750 | 67.300 | 71.600 | 71.600 | 701,210 |
| 2024-09-25 | 68.500 | 69.500 | 67.850 | 68.200 | 68.200 | 122,800 |
| 2024-09-24 | 65.000 | 68.350 | 64.700 | 67.000 | 67.000 | 146,200 |
| 2024-09-23 | 63.450 | 65.300 | 63.200 | 64.900 | 64.900 | 177,880 |
| 2024-09-20 | 65.500 | 65.500 | 62.000 | 62.650 | 62.650 | 2,192,252 |
| 2024-09-19 | 64.000 | 66.000 | 63.950 | 65.200 | 65.200 | 200,500 |
| 2024-09-17 | 64.750 | 65.250 | 62.750 | 64.000 | 64.000 | 145,500 |
| 2024-09-16 | 62.450 | 66.000 | 62.450 | 65.400 | 65.400 | 91,500 |
| 2024-09-13 | 62.250 | 64.700 | 62.250 | 62.850 | 62.850 | 40,500 |
| 2024-09-12 | 63.800 | 65.000 | 62.000 | 62.250 | 62.250 | 106,800 |
| 2024-09-11 | 66.900 | 67.100 | 64.550 | 65.250 | 65.250 | 81,800 |
| 2024-09-10 | 69.000 | 69.000 | 65.050 | 66.900 | 66.900 | 80,800 |
| 2024-09-09 | 67.700 | 69.500 | 65.500 | 66.550 | 66.550 | 716,006 |
| 2024-09-05 | 68.800 | 69.950 | 68.750 | 69.950 | 69.950 | 94,247 |
| 2024-09-04 | 68.100 | 68.800 | 67.150 | 68.650 | 68.650 | 44,700 |
| 2024-09-03 | 69.500 | 69.750 | 68.550 | 69.750 | 69.750 | 25,800 |
| 2024-09-02 | 67.900 | 69.950 | 67.850 | 69.950 | 69.950 | 133,700 |
| 2024-08-30 | 68.900 | 69.000 | 65.300 | 68.000 | 68.000 | 189,600 |
| 2024-08-29 | 64.500 | 69.400 | 63.300 | 69.000 | 69.000 | 745,900 |
| 2024-08-28 | 65.950 | 65.950 | 63.700 | 63.700 | 63.700 | 17,400 |
| 2024-08-27 | 66.150 | 66.950 | 65.050 | 65.950 | 65.950 | 23,300 |
| 2024-08-26 | 65.000 | 67.450 | 65.000 | 66.150 | 66.150 | 220,400 |
| 2024-08-23 | 64.150 | 64.650 | 63.050 | 63.350 | 63.350 | 19,300 |
| 2024-08-22 | 64.500 | 65.950 | 64.500 | 65.950 | 65.950 | 33,000 |
| 2024-08-21 | 65.000 | 65.950 | 64.500 | 65.000 | 65.000 | 26,900 |
| 2024-08-20 | 64.600 | 65.150 | 64.350 | 64.950 | 64.950 | 43,000 |
| 2024-08-19 | 66.500 | 66.500 | 63.050 | 64.250 | 64.250 | 36,700 |
| 2024-08-16 | 64.000 | 66.600 | 64.000 | 65.450 | 65.450 | 59,900 |
| 2024-08-15 | 65.900 | 65.900 | 63.150 | 65.000 | 65.000 | 4,100 |
| 2024-08-14 | 65.000 | 65.850 | 63.150 | 64.000 | 64.000 | 15,900 |
| 2024-08-13 | 66.500 | 66.950 | 64.000 | 66.000 | 66.000 | 48,800 |
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.