DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.580	0.580	0.580	0.580	0.580	9,000
2022-05-30	0.530	0.580	0.530	0.580	0.580	29,000
2022-05-27	0.590	0.590	0.580	0.580	0.580	70,000
2022-05-26	0.590	0.590	0.540	0.550	0.550	85,000
2022-05-25	0.560	0.560	0.560	0.560	0.560	0
2022-05-24	0.540	0.560	0.540	0.560	0.560	20,000
2022-05-23	0.540	0.540	0.540	0.540	0.540	0
2022-05-20	0.530	0.570	0.530	0.540	0.540	22,000
2022-05-19	0.560	0.560	0.560	0.560	0.560	0
2022-05-18	0.560	0.560	0.560	0.560	0.560	0
2022-05-17	0.560	0.560	0.560	0.560	0.560	26,000
2022-05-16	0.530	0.530	0.530	0.530	0.530	10,000
2022-05-13	0.520	0.530	0.520	0.530	0.530	1,000
2022-05-12	0.570	0.570	0.550	0.550	0.550	90,000
2022-05-11	0.580	0.580	0.520	0.530	0.530	45,000
2022-05-10	0.580	0.580	0.580	0.580	0.580	0
2022-05-06	0.580	0.580	0.580	0.580	0.580	0
2022-05-05	0.580	0.580	0.580	0.580	0.580	0
2022-05-04	0.570	0.580	0.570	0.580	0.580	14,000
2022-05-03	0.560	0.560	0.520	0.550	0.550	41,000
2022-04-29	0.560	0.560	0.560	0.560	0.560	18,000
2022-04-28	0.560	0.560	0.560	0.560	0.560	0
2022-04-27	0.560	0.560	0.560	0.560	0.560	0
2022-04-26	0.560	0.560	0.560	0.560	0.560	0
2022-04-25	0.570	0.570	0.570	0.570	0.570	0
2022-04-22	0.570	0.570	0.570	0.570	0.570	0
2022-04-21	0.580	0.580	0.580	0.580	0.580	0
2022-04-20	0.570	0.580	0.570	0.580	0.580	19,000
2022-04-19	0.570	0.570	0.570	0.570	0.570	1,000
2022-04-14	0.560	0.560	0.540	0.540	0.540	5,000
2022-04-13	0.590	0.590	0.590	0.590	0.590	0
2022-04-12	0.600	0.600	0.590	0.590	0.590	5,000
2022-04-11	0.560	0.590	0.560	0.580	0.580	2,000
2022-04-08	0.590	0.600	0.590	0.600	0.600	31,000
2022-04-07	0.580	0.590	0.580	0.590	0.590	183,000
2022-04-06	0.580	0.580	0.580	0.580	0.580	1,000
2022-04-04	0.610	0.610	0.610	0.610	0.610	0
2022-04-01	0.600	0.600	0.590	0.590	0.590	300,000
2022-03-31	0.580	0.630	0.580	0.610	0.610	92,000
2022-03-30	0.610	0.610	0.610	0.610	0.610	0
2022-03-29	0.610	0.610	0.610	0.610	0.610	0
2022-03-28	0.600	0.640	0.600	0.610	0.610	344,000
2022-03-25	0.570	0.620	0.570	0.600	0.600	599,000
2022-03-24	0.560	0.560	0.560	0.560	0.560	200,000
2022-03-23	0.540	0.540	0.540	0.540	0.540	3,000
2022-03-22	0.530	0.540	0.530	0.540	0.540	11,000
2022-03-21	0.500	0.530	0.500	0.510	0.510	107,000
2022-03-18	0.500	0.500	0.500	0.500	0.500	220,000
2022-03-17	0.530	0.530	0.480	0.510	0.510	331,000
2022-03-16	0.490	0.500	0.490	0.500	0.500	220,000
2022-03-15	0.470	0.490	0.470	0.480	0.480	103,000
2022-03-14	0.500	0.540	0.500	0.500	0.500	220,000
2022-03-11	0.530	0.550	0.510	0.540	0.540	512,000
2022-03-10	0.560	0.560	0.550	0.550	0.550	117,000
2022-03-09	0.560	0.570	0.550	0.570	0.570	770,000
2022-03-08	0.600	0.600	0.600	0.600	0.600	20,000
2022-03-07	0.600	0.610	0.600	0.610	0.610	73,000
2022-03-04	0.610	0.610	0.610	0.610	0.610	0
2022-03-03	0.620	0.620	0.590	0.620	0.620	69,000
2022-03-02	0.610	0.620	0.600	0.610	0.610	529,000

← NewerPage 19 of 21 · 1,229 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.