Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.090	2.120	2.060	2.110	2.110	740,500
2023-11-14	2.010	2.080	1.980	2.060	2.060	1,023,000
2023-11-13	2.100	2.100	1.950	2.030	2.030	1,184,500
2023-11-10	2.100	2.100	2.000	2.050	2.050	700,500
2023-11-09	2.190	2.190	2.070	2.070	2.070	660,500
2023-11-08	2.070	2.180	2.070	2.150	2.150	411,500
2023-11-07	2.150	2.160	2.100	2.160	2.160	694,000
2023-11-06	2.020	2.140	2.010	2.140	2.140	1,433,500
2023-11-03	1.990	2.030	1.980	2.030	2.030	437,000
2023-11-02	1.970	2.010	1.960	1.980	1.980	425,708
2023-11-01	1.940	1.990	1.940	1.970	1.970	486,500
2023-10-31	2.020	2.020	1.940	1.990	1.990	472,500
2023-10-30	1.940	2.080	1.940	2.020	2.020	900,000
2023-10-27	1.870	1.940	1.830	1.930	1.930	1,037,000
2023-10-26	1.910	1.910	1.810	1.860	1.860	1,280,000
2023-10-25	1.970	2.000	1.930	1.930	1.930	749,000
2023-10-24	2.010	2.010	1.900	1.950	1.950	981,000
2023-10-20	2.010	2.020	1.960	1.990	1.990	279,000
2023-10-19	1.990	2.000	1.950	1.990	1.990	667,500
2023-10-18	2.060	2.090	1.960	1.990	1.990	630,000
2023-10-17	2.190	2.190	2.080	2.100	2.100	446,000
2023-10-16	2.090	2.200	2.080	2.140	2.140	822,500
2023-10-13	2.190	2.190	2.100	2.120	2.120	544,000
2023-10-12	2.200	2.200	2.140	2.190	2.190	473,500
2023-10-11	2.150	2.220	2.130	2.170	2.170	836,000
2023-10-10	2.330	2.330	2.100	2.130	2.130	2,653,000
2023-10-09	2.100	2.450	2.000	2.270	2.270	6,298,500
2023-10-06	1.900	1.910	1.900	1.910	1.910	4,000
2023-10-05	1.800	2.070	1.800	1.890	1.890	475,500
2023-10-04	1.990	1.990	1.860	1.860	1.860	34,500
2023-10-03	1.930	1.930	1.860	1.920	1.920	175,000
2023-09-29	2.180	2.180	1.760	1.960	1.960	117,000
2023-09-28	2.200	2.240	2.150	2.180	2.180	860,500
2023-09-27	2.240	2.330	2.200	2.200	2.200	1,700,275
2023-09-26	2.250	2.270	2.210	2.220	2.220	1,567,500
2023-09-25	2.280	2.330	2.230	2.230	2.230	1,229,500
2023-09-22	2.330	2.350	2.300	2.330	2.330	1,250,000
2023-09-21	2.330	2.390	2.290	2.330	2.330	926,500
2023-09-20	2.430	2.430	2.340	2.360	2.360	818,500
2023-09-19	2.450	2.550	2.340	2.390	2.390	1,492,500
2023-09-18	2.460	2.600	2.380	2.400	2.400	2,679,500
2023-09-15	2.460	2.510	2.450	2.450	2.450	1,239,000
2023-09-14	2.550	2.560	2.450	2.460	2.460	578,000
2023-09-13	2.500	2.590	2.500	2.510	2.510	544,500
2023-09-12	2.580	2.620	2.520	2.540	2.540	901,000
2023-09-11	2.610	2.630	2.550	2.560	2.560	1,179,367
2023-09-07	2.570	2.620	2.550	2.620	2.620	521,500
2023-09-06	2.650	2.670	2.550	2.590	2.590	1,437,000
2023-09-05	2.690	2.730	2.620	2.630	2.630	1,486,500
2023-09-04	2.660	2.760	2.660	2.690	2.690	1,049,500
2023-09-01	2.650	2.650	2.650	2.650	2.650	0
2023-08-31	2.700	2.780	2.580	2.650	2.650	3,068,000
2023-08-30	2.730	2.780	2.620	2.650	2.650	1,302,000
2023-08-29	2.800	2.800	2.680	2.720	2.720	872,000
2023-08-28	2.690	2.880	2.660	2.710	2.710	3,211,500
2023-08-25	2.670	2.690	2.590	2.680	2.680	573,500
2023-08-24	2.700	2.700	2.610	2.630	2.630	570,500
2023-08-23	2.680	2.680	2.560	2.630	2.630	385,500
2023-08-22	2.610	2.690	2.550	2.600	2.600	979,000
2023-08-21	2.760	2.760	2.560	2.630	2.630	1,028,500

← NewerPage 13 of 17 · 1,009 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.