Dadi Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.026	0.026	0.026	0.026	0.026	10,000
2022-06-01	0.026	0.026	0.026	0.026	0.026	0
2022-05-31	0.026	0.026	0.026	0.026	0.026	10,000
2022-05-30	0.022	0.022	0.022	0.022	0.022	0
2022-05-27	0.022	0.022	0.022	0.022	0.022	10,000
2022-05-26	0.023	0.025	0.023	0.025	0.025	200,000
2022-05-25	0.022	0.022	0.022	0.022	0.022	0
2022-05-24	0.022	0.022	0.022	0.022	0.022	20,000
2022-05-23	0.022	0.022	0.022	0.022	0.022	0
2022-05-20	0.024	0.025	0.021	0.022	0.022	760,000
2022-05-19	0.024	0.024	0.024	0.024	0.024	50,000
2022-05-18	0.022	0.022	0.022	0.022	0.022	0
2022-05-17	0.022	0.022	0.022	0.022	0.022	200,000
2022-05-16	0.023	0.023	0.023	0.023	0.023	0
2022-05-13	0.023	0.023	0.023	0.023	0.023	0
2022-05-12	0.022	0.022	0.022	0.022	0.022	40,000
2022-05-11	0.022	0.022	0.022	0.022	0.022	0
2022-05-10	0.022	0.022	0.022	0.022	0.022	0
2022-05-06	0.022	0.022	0.022	0.022	0.022	150,000
2022-05-05	0.023	0.023	0.023	0.023	0.023	0
2022-05-04	0.023	0.023	0.023	0.023	0.023	0
2022-05-03	0.023	0.023	0.023	0.023	0.023	0
2022-04-29	0.023	0.023	0.023	0.023	0.023	0
2022-04-28	0.023	0.023	0.023	0.023	0.023	0
2022-04-27	0.023	0.023	0.023	0.023	0.023	0
2022-04-26	0.023	0.023	0.023	0.023	0.023	100,000
2022-04-25	0.022	0.023	0.022	0.023	0.023	90,000
2022-04-22	0.024	0.024	0.024	0.024	0.024	0
2022-04-21	0.024	0.024	0.024	0.024	0.024	0
2022-04-20	0.024	0.024	0.024	0.024	0.024	0
2022-04-19	0.024	0.024	0.024	0.024	0.024	0
2022-04-14	0.025	0.025	0.024	0.024	0.024	390,000
2022-04-13	0.025	0.025	0.025	0.025	0.025	900,000
2022-04-12	0.028	0.028	0.028	0.028	0.028	0
2022-04-11	0.028	0.028	0.028	0.028	0.028	140,000
2022-04-08	0.029	0.029	0.029	0.029	0.029	0
2022-04-07	0.027	0.029	0.027	0.029	0.029	1,250,000
2022-04-06	0.025	0.025	0.025	0.025	0.025	100,000
2022-04-04	0.026	0.026	0.026	0.026	0.026	0
2022-04-01	0.027	0.027	0.027	0.027	0.027	0
2022-03-28	0.025	0.027	0.025	0.027	0.027	950,000
2022-03-23	0.028	0.028	0.028	0.028	0.028	150,000
2022-03-17	0.028	0.028	0.028	0.028	0.028	430,000
2022-03-15	0.028	0.028	0.028	0.028	0.028	220,000
2022-03-14	0.027	0.027	0.027	0.027	0.027	420,000
2022-03-09	0.029	0.029	0.027	0.029	0.029	190,000
2022-03-08	0.030	0.030	0.030	0.030	0.030	320,000
2022-03-07	0.030	0.030	0.030	0.030	0.030	40,000
2022-03-02	0.030	0.034	0.030	0.034	0.034	30,000
2022-02-28	0.029	0.035	0.029	0.035	0.035	350,000
2022-02-22	0.029	0.029	0.029	0.029	0.029	60,000
2022-02-14	0.030	0.030	0.030	0.030	0.030	50,000
2022-02-09	0.028	0.028	0.028	0.028	0.028	260,000
2022-02-08	0.031	0.031	0.027	0.027	0.027	60,000
2022-01-28	0.027	0.031	0.026	0.031	0.031	1,000,000
2022-01-26	0.027	0.027	0.027	0.027	0.027	20,000
2022-01-24	0.028	0.028	0.027	0.028	0.028	160,000
2022-01-21	0.030	0.030	0.030	0.030	0.030	40,000
2022-01-17	0.030	0.030	0.030	0.030	0.030	120,000
2022-01-14	0.030	0.030	0.030	0.030	0.030	50,000

← NewerPage 19 of 20 · 1,172 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.