Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	9.030	9.030	8.200	8.560	8.560	314,500
2023-02-22	8.900	9.230	8.590	9.180	9.180	333,500
2023-02-21	10.000	10.000	8.140	8.580	8.580	727,500
2023-02-20	10.500	10.500	9.470	9.820	9.820	365,000
2023-02-17	11.100	11.100	10.500	10.500	10.500	432,000
2023-02-16	11.240	11.320	10.480	11.040	11.040	745,500
2023-02-15	11.300	11.320	10.980	11.240	11.240	712,500
2023-02-14	11.600	11.600	11.120	11.120	11.120	718,500
2023-02-13	11.800	11.800	11.480	11.520	11.520	711,500
2023-02-10	11.820	12.020	11.780	11.800	11.800	683,000
2023-02-09	11.820	12.020	11.680	11.860	11.860	824,500
2023-02-08	11.700	11.900	11.640	11.820	11.820	675,000
2023-02-07	11.900	12.000	11.620	11.620	11.620	759,500
2023-02-06	11.900	11.980	11.720	11.900	11.900	717,500
2023-02-03	12.000	12.240	11.840	11.960	11.960	705,000
2023-02-02	11.700	12.480	11.540	12.000	12.000	911,500
2023-02-01	11.520	11.700	11.420	11.640	11.640	856,500
2023-01-31	11.900	12.000	11.540	11.540	11.540	292,000
2023-01-30	11.900	11.980	11.740	11.980	11.980	764,000
2023-01-27	11.960	11.980	11.760	11.900	11.900	257,000
2023-01-26	11.800	12.240	11.720	12.000	12.000	206,000
2023-01-20	11.700	11.900	11.600	11.660	11.660	342,000
2023-01-19	11.600	11.980	11.580	11.600	11.600	310,500
2023-01-18	11.700	12.040	11.580	11.600	11.600	559,000
2023-01-17	11.700	12.000	11.380	11.580	11.580	700,000
2023-01-16	11.780	11.780	11.340	11.540	11.540	786,500
2023-01-13	11.700	11.800	11.540	11.640	11.640	805,000
2023-01-12	11.860	11.880	11.640	11.700	11.700	720,000
2023-01-11	11.800	11.940	11.640	11.860	11.860	952,000
2023-01-10	11.780	11.900	11.460	11.680	11.680	684,500
2023-01-09	11.820	11.980	11.500	11.680	11.680	710,000
2023-01-06	11.900	12.280	11.700	11.720	11.720	701,500
2023-01-05	12.000	12.000	11.820	12.000	12.000	710,000
2023-01-04	11.800	12.700	11.600	12.040	12.040	797,000
2023-01-03	11.800	11.800	11.320	11.500	11.500	725,000
2022-12-30	11.800	11.820	11.640	11.640	11.640	7,500
2022-12-29	11.800	11.820	11.240	11.640	11.640	217,500
2022-12-28	11.720	11.800	11.220	11.800	11.800	28,500
2022-12-23	11.580	11.680	11.280	11.680	11.680	275,000
2022-12-22	11.700	11.700	11.380	11.600	11.600	41,000
2022-12-21	11.500	11.600	11.060	11.100	11.100	104,000
2022-12-20	11.760	11.760	11.020	11.400	11.400	124,000
2022-12-19	11.500	11.880	11.240	11.700	11.700	141,000
2022-12-16	11.800	11.960	11.640	11.940	11.940	30,000
2022-12-15	11.980	12.060	11.760	12.060	12.060	706,000
2022-12-14	11.920	12.120	11.780	12.000	12.000	698,000
2022-12-13	12.100	12.300	11.900	12.000	12.000	725,500
2022-12-12	12.240	12.240	11.900	12.240	12.240	707,500
2022-12-09	12.000	12.800	11.920	12.260	12.260	758,500
2022-12-08	11.680	12.900	11.680	12.580	12.580	751,500
2022-12-07	11.900	12.460	11.800	11.800	11.800	687,000
2022-12-06	11.920	12.400	11.740	12.020	12.020	711,000
2022-12-05	12.500	13.060	11.880	11.920	11.920	675,056
2022-12-02	11.640	12.680	11.440	12.160	12.160	742,056
2022-12-01	11.780	11.780	11.540	11.660	11.660	698,000
2022-11-30	11.820	11.840	11.740	11.840	11.840	11,500
2022-11-29	11.800	11.820	11.760	11.820	11.820	12,000
2022-11-28	11.800	11.800	11.560	11.660	11.660	16,500
2022-11-25	11.800	11.840	11.580	11.800	11.800	61,000
2022-11-24	11.760	11.760	11.680	11.680	11.680	107,000

← NewerPage 16 of 17 · 1,010 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.