Dida Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.690	2.690	2.480	2.520	1.327	2,602,000
2026-01-26	2.510	2.660	2.400	2.560	1.348	1,918,000
2026-01-23	2.460	2.590	2.460	2.510	1.321	1,037,500
2026-01-22	2.510	2.510	2.420	2.470	1.300	381,500
2026-01-21	2.550	2.550	2.390	2.510	1.321	1,130,500
2026-01-20	2.650	2.650	2.470	2.510	1.321	681,000
2026-01-19	2.630	2.810	2.560	2.590	1.363	2,003,500
2026-01-16	2.670	2.670	2.530	2.540	1.337	1,089,500
2026-01-15	2.770	2.790	2.630	2.660	1.400	1,763,431
2026-01-14	2.820	2.900	2.780	2.810	1.479	3,458,000
2026-01-13	2.650	2.850	2.650	2.820	1.485	5,133,500
2026-01-12	2.320	2.680	2.310	2.650	1.395	3,851,500
2026-01-09	2.280	2.420	2.250	2.300	1.211	2,992,820
2026-01-08	2.500	2.600	2.200	2.220	1.169	4,549,843
2026-01-07	2.290	2.490	2.290	2.440	1.284	1,410,000
2026-01-06	2.360	2.430	2.280	2.320	1.221	1,895,400
2026-01-05	2.270	2.390	2.190	2.360	1.242	1,052,280
2026-01-02	2.390	2.390	2.260	2.270	1.195	846,500
2025-12-31	2.400	2.430	2.300	2.390	1.258	394,500
2025-12-30	2.520	2.520	2.300	2.400	1.263	1,633,500
2025-12-29	2.220	2.620	2.220	2.290	1.206	4,096,730
2025-12-24	2.110	2.250	2.110	2.220	1.169	174,500
2025-12-23	2.350	2.380	2.200	2.230	1.174	2,370,500
2025-12-22	2.410	2.440	2.350	2.350	1.237	1,132,500
2025-12-19	2.380	2.410	2.300	2.410	1.269	1,655,000
2025-12-18	2.520	2.520	2.360	2.380	1.253	1,318,000
2025-12-17	2.470	2.560	2.470	2.530	1.332	687,500
2025-12-16	2.520	2.560	2.450	2.560	1.348	1,924,500
2025-12-15	2.590	2.600	2.550	2.550	1.342	216,500
2025-12-12	2.600	2.610	2.510	2.560	1.348	1,016,000
2025-12-11	2.620	2.640	2.580	2.580	1.358	381,000
2025-12-10	2.620	2.660	2.600	2.600	1.369	628,000
2025-12-09	2.660	2.690	2.610	2.670	1.406	688,500
2025-12-08	2.700	2.750	2.630	2.640	1.390	1,200,500
2025-12-05	2.720	2.780	2.690	2.700	1.421	493,460
2025-12-04	2.810	2.810	2.700	2.710	1.427	399,000
2025-12-03	2.750	2.820	2.690	2.720	1.432	369,500
2025-12-02	2.790	2.830	2.700	2.710	1.427	952,460
2025-12-01	2.920	2.920	2.800	2.800	1.474	1,012,490
2025-11-28	2.840	2.970	2.800	2.800	1.474	590,000
2025-11-27	2.730	2.940	2.730	2.840	1.495	2,971,010
2025-11-26	2.670	2.740	2.630	2.740	1.442	1,021,000
2025-11-25	2.700	2.700	2.600	2.630	1.385	839,500
2025-11-24	2.750	2.800	2.580	2.700	1.421	1,347,000
2025-11-21	2.850	2.850	2.730	2.750	1.448	785,000
2025-11-20	2.900	2.950	2.850	2.850	1.500	1,669,000
2025-11-19	2.730	2.890	2.730	2.880	1.516	734,000
2025-11-18	2.790	2.800	2.700	2.730	1.437	529,500
2025-11-17	2.850	2.850	2.770	2.790	1.469	648,500
2025-11-14	2.970	2.970	2.810	2.850	1.500	1,297,500
2025-11-13	2.940	2.980	2.930	2.970	1.563	740,500
2025-11-12	2.930	2.980	2.930	2.970	1.563	606,500
2025-11-11	2.900	2.980	2.900	2.930	1.542	605,500
2025-11-10	2.850	3.000	2.850	2.910	1.532	1,454,500
2025-11-07	2.850	2.890	2.760	2.850	1.500	1,382,000
2025-11-06	2.820	2.860	2.710	2.850	1.500	799,500
2025-11-05	2.900	2.910	2.770	2.810	1.479	2,142,500
2025-11-04	3.000	3.000	2.880	2.930	1.542	1,465,211
2025-11-03	3.110	3.200	2.950	3.000	1.579	3,444,500
2025-10-31	2.940	3.090	2.910	3.030	1.595	3,759,023

← NewerPage 4 of 10 · 570 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	1.1745 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.