DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.650	0.650	0.650	0.650	0.650	0
2022-02-28	0.660	0.660	0.660	0.660	0.660	0
2022-02-25	0.660	0.660	0.660	0.660	0.660	0
2022-02-24	0.660	0.660	0.660	0.660	0.660	0
2022-02-23	0.660	0.660	0.650	0.660	0.660	948,000
2022-02-22	0.660	0.660	0.650	0.650	0.650	892,000
2022-02-21	0.690	0.690	0.690	0.690	0.690	0
2022-02-18	0.690	0.690	0.690	0.690	0.690	0
2022-02-17	0.660	0.700	0.650	0.690	0.690	259,000
2022-02-16	0.700	0.700	0.660	0.660	0.660	24,000
2022-02-15	0.680	0.700	0.680	0.700	0.700	134,000
2022-02-14	0.680	0.680	0.680	0.680	0.680	0
2022-02-11	0.700	0.700	0.680	0.680	0.680	31,000
2022-02-10	0.700	0.700	0.680	0.690	0.690	90,000
2022-02-09	0.700	0.700	0.690	0.690	0.690	188,000
2022-02-08	0.700	0.720	0.690	0.710	0.710	50,000
2022-02-07	0.680	0.680	0.680	0.680	0.680	0
2022-02-04	0.670	0.670	0.670	0.670	0.670	0
2022-01-31	0.670	0.670	0.670	0.670	0.670	0
2022-01-28	0.670	0.670	0.670	0.670	0.670	45,000
2022-01-27	0.700	0.700	0.650	0.660	0.660	159,000
2022-01-26	0.710	0.710	0.690	0.710	0.710	20,000
2022-01-25	0.710	0.710	0.710	0.710	0.710	0
2022-01-24	0.710	0.710	0.710	0.710	0.710	3,000
2022-01-21	0.710	0.740	0.700	0.720	0.720	73,000
2022-01-20	0.740	0.740	0.740	0.740	0.740	15,000
2022-01-19	0.710	0.740	0.710	0.740	0.740	3,000
2022-01-18	0.740	0.760	0.710	0.720	0.720	138,000
2022-01-17	0.690	0.820	0.690	0.740	0.740	2,022,000
2022-01-14	0.720	0.720	0.720	0.720	0.720	59,000
2022-01-13	0.720	0.730	0.710	0.720	0.720	64,000
2022-01-12	0.720	0.720	0.720	0.720	0.720	11,000
2022-01-11	0.750	0.750	0.750	0.750	0.750	0
2022-01-10	0.710	0.760	0.710	0.760	0.760	222,000
2022-01-07	0.730	0.730	0.700	0.720	0.720	630,000
2022-01-06	0.720	0.730	0.720	0.730	0.730	242,000
2022-01-05	0.750	0.750	0.730	0.730	0.730	383,000
2022-01-04	0.740	0.830	0.740	0.790	0.790	2,838,000
2022-01-03	0.720	0.780	0.720	0.750	0.750	91,000
2021-12-31	0.740	0.740	0.740	0.740	0.740	11,000
2021-12-30	0.710	0.730	0.710	0.710	0.710	388,000
2021-12-29	0.700	0.750	0.700	0.750	0.750	323,000
2021-12-28	0.730	0.810	0.700	0.710	0.710	2,524,000
2021-12-24	0.750	0.750	0.750	0.750	0.750	0
2021-12-23	0.750	0.750	0.750	0.750	0.750	14,000
2021-12-22	0.730	0.730	0.730	0.730	0.730	1,000
2021-12-21	0.730	0.730	0.730	0.730	0.730	24,000
2021-12-20	0.720	0.840	0.670	0.730	0.730	1,998,000
2021-12-17	0.750	0.750	0.750	0.750	0.750	0
2021-12-16	0.750	0.750	0.750	0.750	0.750	34,000
2021-12-15	0.730	0.730	0.730	0.730	0.730	0
2021-12-14	0.730	0.730	0.730	0.730	0.730	0
2021-12-13	0.730	0.730	0.730	0.730	0.730	0
2021-12-10	0.730	0.730	0.730	0.730	0.730	36,000
2021-12-09	0.750	0.750	0.720	0.750	0.750	41,000
2021-12-08	0.730	0.750	0.720	0.750	0.750	21,000
2021-12-07	0.730	0.750	0.730	0.750	0.750	43,000
2021-12-06	0.750	0.750	0.740	0.750	0.750	118,000
2021-12-03	0.750	0.750	0.750	0.750	0.750	20,000
2021-12-02	0.750	0.750	0.750	0.750	0.750	29,000

← NewerPage 20 of 21 · 1,233 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.