Dingdang Health Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 2.340 | 2.340 | 2.230 | 2.240 | 2.240 | 1,805,000 |
| 2023-05-23 | 2.420 | 2.430 | 2.360 | 2.370 | 2.370 | 1,035,500 |
| 2023-05-22 | 2.340 | 2.470 | 2.330 | 2.430 | 2.430 | 2,195,000 |
| 2023-05-19 | 2.470 | 2.480 | 2.320 | 2.330 | 2.330 | 2,810,000 |
| 2023-05-18 | 2.560 | 2.560 | 2.450 | 2.470 | 2.470 | 1,615,500 |
| 2023-05-17 | 2.580 | 2.610 | 2.500 | 2.530 | 2.530 | 1,190,500 |
| 2023-05-16 | 2.670 | 2.670 | 2.530 | 2.560 | 2.560 | 1,546,500 |
| 2023-05-15 | 2.600 | 2.620 | 2.500 | 2.570 | 2.570 | 2,488,500 |
| 2023-05-12 | 2.700 | 2.720 | 2.560 | 2.580 | 2.580 | 3,138,500 |
| 2023-05-11 | 2.740 | 2.770 | 2.660 | 2.700 | 2.700 | 2,685,000 |
| 2023-05-10 | 2.770 | 2.790 | 2.700 | 2.740 | 2.740 | 1,413,500 |
| 2023-05-09 | 2.880 | 2.920 | 2.740 | 2.760 | 2.760 | 2,710,500 |
| 2023-05-08 | 2.950 | 2.950 | 2.860 | 2.900 | 2.900 | 1,098,500 |
| 2023-05-05 | 2.970 | 2.970 | 2.890 | 2.930 | 2.930 | 1,531,000 |
| 2023-05-04 | 2.960 | 2.960 | 2.890 | 2.890 | 2.890 | 1,761,000 |
| 2023-05-03 | 2.770 | 3.010 | 2.700 | 2.970 | 2.970 | 72,500 |
| 2023-05-02 | 3.130 | 3.130 | 2.700 | 2.790 | 2.790 | 168,500 |
| 2023-04-28 | 3.020 | 3.030 | 2.970 | 3.030 | 3.030 | 2,444,000 |
| 2023-04-27 | 3.080 | 3.080 | 2.960 | 2.970 | 2.970 | 1,639,000 |
| 2023-04-26 | 2.990 | 3.040 | 2.930 | 2.960 | 2.960 | 2,651,500 |
| 2023-04-25 | 3.220 | 3.240 | 2.900 | 2.940 | 2.940 | 5,096,500 |
| 2023-04-24 | 3.100 | 3.350 | 3.090 | 3.170 | 3.170 | 4,462,000 |
| 2023-04-21 | 3.190 | 3.190 | 3.060 | 3.090 | 3.090 | 3,387,000 |
| 2023-04-20 | 3.320 | 3.340 | 3.160 | 3.170 | 3.170 | 4,705,000 |
| 2023-04-19 | 3.400 | 3.440 | 3.320 | 3.370 | 3.370 | 2,645,000 |
| 2023-04-18 | 3.460 | 3.600 | 3.370 | 3.400 | 3.400 | 4,639,500 |
| 2023-04-17 | 3.450 | 3.450 | 3.300 | 3.430 | 3.430 | 6,107,000 |
| 2023-04-14 | 3.330 | 3.650 | 3.290 | 3.410 | 3.410 | 16,562,500 |
| 2023-04-13 | 3.270 | 3.350 | 3.200 | 3.240 | 3.240 | 5,178,500 |
| 2023-04-12 | 3.400 | 3.400 | 3.250 | 3.270 | 3.270 | 4,482,000 |
| 2023-04-11 | 3.370 | 3.500 | 3.340 | 3.400 | 3.400 | 3,835,000 |
| 2023-04-06 | 3.450 | 3.520 | 3.320 | 3.360 | 3.360 | 6,410,000 |
| 2023-04-04 | 3.260 | 3.510 | 3.120 | 3.350 | 3.350 | 12,296,500 |
| 2023-04-03 | 3.520 | 3.520 | 3.260 | 3.290 | 3.290 | 11,176,500 |
| 2023-03-31 | 3.700 | 3.700 | 3.480 | 3.520 | 3.520 | 7,299,367 |
| 2023-03-30 | 3.820 | 3.840 | 3.550 | 3.610 | 3.610 | 9,842,500 |
| 2023-03-29 | 3.910 | 4.090 | 3.730 | 3.790 | 3.790 | 9,397,500 |
| 2023-03-28 | 4.080 | 4.080 | 3.770 | 3.880 | 3.880 | 5,458,500 |
| 2023-03-27 | 4.140 | 4.180 | 3.920 | 4.060 | 4.060 | 11,326,000 |
| 2023-03-24 | 3.630 | 4.510 | 3.620 | 4.040 | 4.040 | 60,521,000 |
| 2023-03-23 | 3.650 | 3.700 | 3.470 | 3.530 | 3.530 | 7,350,500 |
| 2023-03-22 | 3.830 | 3.940 | 3.630 | 3.640 | 3.640 | 9,180,000 |
| 2023-03-21 | 3.600 | 3.980 | 3.520 | 3.720 | 3.720 | 15,279,500 |
| 2023-03-20 | 3.990 | 4.080 | 3.520 | 3.560 | 3.560 | 13,544,500 |
| 2023-03-17 | 4.290 | 4.360 | 3.860 | 3.960 | 3.960 | 19,425,500 |
| 2023-03-16 | 4.900 | 5.210 | 4.160 | 4.240 | 4.240 | 32,575,000 |
| 2023-03-15 | 7.400 | 8.700 | 4.730 | 4.790 | 4.790 | 54,920,000 |
| 2023-03-14 | 7.100 | 20.200 | 7.060 | 7.350 | 7.350 | 19,062,750 |
| 2023-03-13 | 7.000 | 7.190 | 6.110 | 6.940 | 6.940 | 885,500 |
| 2023-03-10 | 7.100 | 7.100 | 6.460 | 7.000 | 7.000 | 730,000 |
| 2023-03-09 | 6.900 | 7.120 | 6.580 | 6.850 | 6.850 | 727,000 |
| 2023-03-08 | 6.810 | 7.140 | 6.650 | 7.030 | 7.030 | 699,000 |
| 2023-03-07 | 7.800 | 7.800 | 6.920 | 7.100 | 7.100 | 792,500 |
| 2023-03-06 | 7.320 | 8.450 | 7.210 | 7.780 | 7.780 | 758,500 |
| 2023-03-03 | 7.960 | 8.000 | 7.010 | 7.300 | 7.300 | 834,000 |
| 2023-03-02 | 7.900 | 8.180 | 7.570 | 7.980 | 7.980 | 706,000 |
| 2023-03-01 | 7.710 | 8.620 | 7.490 | 8.200 | 8.200 | 916,722 |
| 2023-02-28 | 8.670 | 8.670 | 7.300 | 7.700 | 7.700 | 498,000 |
| 2023-02-27 | 8.190 | 8.810 | 7.840 | 8.660 | 8.660 | 343,000 |
| 2023-02-24 | 8.500 | 8.640 | 7.560 | 7.750 | 7.750 | 358,500 |
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.