Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.660	2.720	2.570	2.580	2.580	1,151,000
2023-08-17	2.780	2.780	2.650	2.660	2.660	796,000
2023-08-16	2.800	2.890	2.670	2.680	2.680	2,839,500
2023-08-15	2.550	3.000	2.550	2.780	2.780	5,009,000
2023-08-14	2.670	2.670	2.550	2.630	2.630	616,500
2023-08-11	2.710	2.710	2.610	2.610	2.610	934,000
2023-08-10	2.870	2.870	2.680	2.730	2.730	1,644,000
2023-08-09	2.770	2.870	2.770	2.790	2.790	859,000
2023-08-08	2.920	2.980	2.770	2.790	2.790	2,869,920
2023-08-07	2.900	2.900	2.790	2.790	2.790	687,000
2023-08-04	2.920	2.920	2.800	2.840	2.840	598,000
2023-08-03	2.830	2.860	2.790	2.840	2.840	382,000
2023-08-02	2.890	2.890	2.750	2.830	2.830	1,245,298
2023-08-01	3.000	3.000	2.810	2.830	2.830	1,634,000
2023-07-31	2.970	3.040	2.890	2.890	2.890	1,260,500
2023-07-28	2.900	2.960	2.850	2.920	2.920	1,441,000
2023-07-27	2.800	2.910	2.760	2.900	2.900	1,490,000
2023-07-26	3.000	3.000	2.740	2.800	2.800	1,820,000
2023-07-25	2.970	2.970	2.820	2.880	2.880	1,723,500
2023-07-24	2.750	3.030	2.750	2.860	2.860	8,552,500
2023-07-21	2.510	2.810	2.490	2.780	2.780	6,587,000
2023-07-20	2.580	2.640	2.490	2.490	2.490	654,000
2023-07-19	2.570	2.620	2.540	2.580	2.580	889,000
2023-07-18	2.690	2.690	2.590	2.590	2.590	1,136,500
2023-07-14	2.750	2.750	2.660	2.690	2.690	913,000
2023-07-13	2.680	2.750	2.620	2.700	2.700	2,330,500
2023-07-12	2.690	2.750	2.550	2.610	2.610	2,069,000
2023-07-11	2.660	2.700	2.640	2.650	2.650	1,292,500
2023-07-10	2.750	2.760	2.670	2.690	2.690	1,261,500
2023-07-07	2.710	2.750	2.660	2.700	2.700	1,241,000
2023-07-06	2.840	2.840	2.720	2.760	2.760	1,197,500
2023-07-05	2.870	2.880	2.750	2.790	2.790	1,759,000
2023-07-04	2.800	2.840	2.720	2.810	2.810	2,024,500
2023-07-03	2.810	2.850	2.680	2.800	2.800	2,709,000
2023-06-30	2.960	2.960	2.790	2.810	2.810	3,472,000
2023-06-29	2.810	3.220	2.750	2.940	2.940	12,617,500
2023-06-28	2.860	2.860	2.660	2.740	2.740	2,690,500
2023-06-27	2.660	2.740	2.590	2.680	2.680	2,434,500
2023-06-26	2.510	2.780	2.460	2.600	2.600	3,779,000
2023-06-23	2.560	2.560	2.370	2.470	2.470	206,000
2023-06-21	2.710	2.710	2.530	2.560	2.560	2,775,500
2023-06-20	2.890	2.920	2.710	2.750	2.750	3,373,500
2023-06-19	2.960	3.030	2.840	2.880	2.880	3,933,000
2023-06-16	2.730	3.270	2.700	2.960	2.960	26,266,000
2023-06-15	2.700	2.750	2.660	2.700	2.700	1,923,500
2023-06-14	2.730	2.800	2.680	2.700	2.700	1,610,000
2023-06-13	2.720	2.740	2.610	2.710	2.710	1,206,000
2023-06-12	2.830	2.830	2.620	2.670	2.670	1,663,500
2023-06-09	2.700	2.750	2.620	2.700	2.700	1,806,500
2023-06-08	2.780	2.780	2.610	2.680	2.680	3,280,500
2023-06-07	3.050	3.050	2.770	2.800	2.800	5,517,290
2023-06-06	2.980	3.150	2.840	2.970	2.970	13,346,500
2023-06-05	2.530	3.170	2.450	3.020	3.020	15,799,500
2023-06-02	2.220	2.530	2.220	2.530	2.530	6,331,500
2023-06-01	2.240	2.250	2.160	2.240	2.240	1,320,500
2023-05-31	2.220	2.390	2.150	2.180	2.180	4,556,500
2023-05-30	2.200	2.220	2.150	2.210	2.210	808,000
2023-05-29	2.220	2.230	2.160	2.180	2.180	1,280,500
2023-05-25	2.280	2.280	2.140	2.180	2.180	1,676,500
2023-05-24	2.340	2.340	2.230	2.240	2.240	1,805,000

← NewerPage 14 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.