Dingdang Health Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 11.840 | 11.840 | 11.780 | 11.780 | 11.780 | 6,500 |
| 2022-11-22 | 11.800 | 11.800 | 11.720 | 11.740 | 11.740 | 116,000 |
| 2022-11-21 | 12.080 | 12.080 | 11.640 | 11.760 | 11.760 | 715,500 |
| 2022-11-18 | 11.880 | 11.900 | 11.720 | 11.900 | 11.900 | 15,000 |
| 2022-11-17 | 11.920 | 11.920 | 11.900 | 11.900 | 11.900 | 674,000 |
| 2022-11-16 | 11.840 | 12.080 | 11.080 | 11.900 | 11.900 | 671,226 |
| 2022-11-15 | 11.920 | 12.080 | 11.860 | 11.860 | 11.860 | 691,000 |
| 2022-11-14 | 12.080 | 12.180 | 11.740 | 11.920 | 11.920 | 98,500 |
| 2022-11-11 | 11.840 | 12.100 | 11.840 | 12.060 | 12.060 | 196,500 |
| 2022-11-10 | 11.900 | 11.900 | 11.820 | 11.820 | 11.820 | 677,000 |
| 2022-11-09 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 672,500 |
| 2022-11-08 | 11.900 | 11.960 | 11.860 | 11.900 | 11.900 | 673,500 |
| 2022-11-07 | 11.980 | 11.980 | 11.900 | 11.900 | 11.900 | 676,500 |
| 2022-11-04 | 11.920 | 12.020 | 11.880 | 11.940 | 11.940 | 688,500 |
| 2022-11-03 | 11.920 | 12.080 | 11.900 | 12.020 | 12.020 | 676,000 |
| 2022-11-02 | 11.920 | 11.920 | 11.900 | 11.920 | 11.920 | 16,500 |
| 2022-11-01 | 11.880 | 12.020 | 11.860 | 11.920 | 11.920 | 714,500 |
| 2022-10-31 | 12.060 | 12.060 | 10.000 | 11.920 | 11.920 | 40,000 |
| 2022-10-28 | 11.980 | 12.040 | 11.840 | 11.940 | 11.940 | 52,500 |
| 2022-10-27 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 17,000 |
| 2022-10-26 | 12.000 | 12.000 | 11.940 | 11.940 | 11.940 | 13,500 |
| 2022-10-25 | 11.800 | 12.000 | 11.780 | 12.000 | 12.000 | 50,500 |
| 2022-10-24 | 11.920 | 11.920 | 11.480 | 11.620 | 11.620 | 770,500 |
| 2022-10-21 | 11.860 | 11.880 | 11.800 | 11.820 | 11.820 | 677,500 |
| 2022-10-20 | 11.860 | 12.040 | 11.820 | 11.860 | 11.860 | 678,000 |
| 2022-10-19 | 11.760 | 11.940 | 11.760 | 11.860 | 11.860 | 677,000 |
| 2022-10-18 | 11.900 | 11.900 | 11.740 | 11.760 | 11.760 | 683,000 |
| 2022-10-17 | 11.960 | 11.960 | 11.960 | 11.960 | 11.960 | 681,000 |
| 2022-10-14 | 11.900 | 11.980 | 11.880 | 11.880 | 11.880 | 680,500 |
| 2022-10-13 | 12.280 | 12.300 | 11.720 | 11.780 | 11.780 | 730,500 |
| 2022-10-12 | 11.900 | 11.980 | 11.840 | 11.880 | 11.880 | 684,000 |
| 2022-10-11 | 12.000 | 12.020 | 11.920 | 11.920 | 11.920 | 690,500 |
| 2022-10-10 | 11.920 | 12.080 | 11.900 | 12.080 | 12.080 | 687,500 |
| 2022-10-07 | 11.880 | 11.940 | 11.860 | 11.920 | 11.920 | 27,500 |
| 2022-10-06 | 11.920 | 11.960 | 11.860 | 11.900 | 11.900 | 51,000 |
| 2022-10-05 | 12.500 | 12.500 | 11.980 | 11.980 | 11.980 | 37,500 |
| 2022-10-03 | 11.960 | 12.440 | 11.960 | 12.440 | 12.440 | 279,500 |
| 2022-09-30 | 12.000 | 12.000 | 11.320 | 11.940 | 11.940 | 111,500 |
| 2022-09-29 | 12.060 | 12.060 | 12.000 | 12.000 | 12.000 | 912,500 |
| 2022-09-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 590,000 |
| 2022-09-27 | 12.000 | 12.020 | 12.000 | 12.000 | 12.000 | 314,500 |
| 2022-09-26 | 12.020 | 12.100 | 12.000 | 12.060 | 12.060 | 686,500 |
| 2022-09-23 | 12.020 | 12.200 | 12.000 | 12.000 | 12.000 | 694,500 |
| 2022-09-22 | 12.040 | 12.120 | 12.000 | 12.000 | 12.000 | 903,500 |
| 2022-09-21 | 12.100 | 12.240 | 12.000 | 12.040 | 12.040 | 692,500 |
| 2022-09-20 | 12.020 | 12.440 | 12.000 | 12.040 | 12.040 | 757,000 |
| 2022-09-19 | 12.000 | 12.020 | 12.000 | 12.000 | 12.000 | 156,000 |
| 2022-09-16 | 12.000 | 12.020 | 11.980 | 12.000 | 12.000 | 607,500 |
| 2022-09-15 | 12.020 | 12.140 | 12.000 | 12.000 | 12.000 | 1,659,000 |
| 2022-09-14 | 12.340 | 12.340 | 12.000 | 12.000 | 12.000 | 4,346,000 |
← NewerPage 17 of 17 · 1,010 trading days
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.