Daisho Microline Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.265	0.270	0.255	0.270	0.270	980,000
2026-07-27	0.290	0.290	0.290	0.290	0.290	120,000
2026-07-24	0.290	0.290	0.290	0.290	0.290	40,000
2026-07-23	0.290	0.290	0.265	0.270	0.270	280,000
2026-07-22	0.265	0.270	0.265	0.270	0.270	100,000
2026-07-21	0.270	0.275	0.270	0.275	0.275	300,000
2026-07-20	0.285	0.285	0.255	0.270	0.270	2,120,000
2026-07-17	0.285	0.285	0.255	0.255	0.255	2,120,000
2026-07-16	0.260	0.295	0.260	0.295	0.295	60,000
2026-07-15	0.295	0.295	0.295	0.295	0.295	20,000
2026-07-14	0.295	0.295	0.295	0.295	0.295	0
2026-07-13	0.295	0.295	0.295	0.295	0.295	0
2026-07-10	0.295	0.295	0.295	0.295	0.295	20,000
2026-07-09	0.290	0.295	0.290	0.290	0.290	110,000
2026-07-08	0.310	0.310	0.295	0.295	0.295	540,000
2026-07-07	0.330	0.330	0.325	0.325	0.325	120,000
2026-07-06	0.365	0.365	0.325	0.330	0.330	340,000
2026-07-03	0.340	0.390	0.340	0.360	0.360	2,760,000
2026-07-02	0.285	0.395	0.285	0.385	0.385	9,088,000
2026-06-30	0.270	0.280	0.270	0.280	0.280	520,000
2026-06-29	0.235	0.255	0.235	0.255	0.255	1,240,000
2026-06-26	0.247	0.247	0.231	0.231	0.231	1,000,000
2026-06-25	0.250	0.250	0.238	0.247	0.247	600,000
2026-06-24	0.270	0.270	0.236	0.247	0.247	5,320,000
2026-06-23	0.295	0.295	0.275	0.280	0.280	520,000
2026-06-22	0.300	0.315	0.280	0.280	0.280	2,620,000
2026-06-18	0.290	0.290	0.280	0.280	0.280	400,000
2026-06-17	0.300	0.300	0.285	0.295	0.295	240,000
2026-06-16	0.310	0.320	0.300	0.300	0.300	1,980,000
2026-06-15	0.330	0.330	0.310	0.310	0.310	260,000
2026-06-12	0.320	0.320	0.320	0.320	0.320	320,000
2026-06-11	0.345	0.345	0.305	0.320	0.320	780,000
2026-06-10	0.315	0.315	0.305	0.305	0.305	40,000
2026-06-09	0.300	0.315	0.295	0.305	0.305	920,000
2026-06-08	0.305	0.305	0.295	0.300	0.300	380,000
2026-06-05	0.305	0.320	0.305	0.305	0.305	660,000
2026-06-04	0.310	0.310	0.300	0.310	0.310	1,680,000
2026-06-03	0.310	0.320	0.305	0.310	0.310	620,000
2026-06-02	0.330	0.330	0.310	0.315	0.315	500,000
2026-06-01	0.320	0.340	0.320	0.325	0.325	750,000
2026-05-29	0.315	0.320	0.300	0.320	0.320	1,080,000
2026-05-28	0.315	0.315	0.305	0.315	0.315	560,000
2026-05-27	0.335	0.350	0.315	0.315	0.315	6,260,000
2026-05-26	0.350	0.350	0.330	0.350	0.350	960,000
2026-05-22	0.355	0.360	0.340	0.350	0.350	360,000
2026-05-21	0.345	0.355	0.340	0.355	0.355	1,040,000
2026-05-20	0.350	0.355	0.335	0.340	0.340	1,340,000
2026-05-19	0.350	0.370	0.345	0.350	0.350	2,580,000
2026-05-18	0.350	0.350	0.330	0.350	0.350	868,000
2026-05-15	0.340	0.340	0.325	0.330	0.330	640,000
2026-05-14	0.350	0.350	0.320	0.335	0.335	820,000
2026-05-13	0.350	0.370	0.350	0.350	0.350	1,560,000
2026-05-12	0.385	0.390	0.335	0.360	0.360	8,060,000
2026-05-11	0.380	0.390	0.365	0.370	0.370	3,500,000
2026-05-08	0.400	0.425	0.375	0.395	0.395	3,180,000
2026-05-07	0.340	0.435	0.340	0.400	0.400	9,042,200
2026-05-06	0.295	0.345	0.295	0.335	0.335	1,400,000
2026-05-05	0.315	0.330	0.305	0.305	0.305	440,000
2026-05-04	0.335	0.335	0.315	0.315	0.315	915,000
2026-04-30	0.330	0.340	0.315	0.320	0.320	1,280,000

← NewerPage 2 of 3 · 126 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.