Dahon Tech (Shenzhen) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.100	32.740	32.100	32.520	32.520	12,600
2026-10-16	31.920	32.800	31.800	32.120	32.120	20,200
2026-10-15	31.520	31.600	31.000	31.000	31.000	17,100
2026-10-14	32.540	32.540	31.500	31.500	31.500	8,500
2026-10-13	33.100	33.100	31.500	32.280	32.280	47,900
2026-10-12	33.440	33.700	33.060	33.060	33.060	7,200
2026-10-09	33.300	33.500	33.040	33.440	33.440	13,300
2026-10-08	33.520	33.760	33.040	33.600	33.600	30,000
2026-10-07	33.720	34.280	33.660	34.080	34.080	5,600
2026-10-06	33.720	33.780	33.720	33.760	33.760	6,700
2026-10-05	34.000	34.000	33.680	33.720	33.720	14,400
2026-10-02	34.020	34.300	33.500	34.000	34.000	15,800
2026-09-30	33.720	34.280	33.720	34.080	34.080	6,300
2026-09-29	34.200	34.220	33.000	33.720	33.720	44,200
2026-09-28	33.560	34.680	33.500	34.200	34.200	16,900
2026-09-25	33.000	34.480	32.900	34.000	34.000	9,000
2026-09-24	33.000	33.680	32.820	32.900	32.900	23,700
2026-09-23	33.120	33.580	32.800	32.820	32.820	25,100
2026-09-22	33.340	33.660	33.100	33.120	33.120	8,300
2026-09-21	33.260	33.480	33.260	33.340	33.340	4,400
2026-09-18	34.800	34.800	33.000	33.260	33.260	11,700
2026-09-17	33.100	34.480	33.100	33.800	33.800	40,000
2026-09-16	34.800	34.800	34.300	34.680	33.265	32,500
2026-09-15	34.800	35.060	34.400	34.780	33.361	15,600
2026-09-14	34.460	35.160	34.460	34.800	33.380	36,100
2026-09-11	35.800	35.800	34.300	34.460	33.054	102,300
2026-09-10	36.000	36.660	35.520	35.800	34.339	11,100
2026-09-09	37.200	37.200	36.220	36.220	34.742	22,700
2026-09-08	37.700	37.700	37.100	37.120	35.605	11,000
2026-09-07	37.000	37.740	37.000	37.700	36.162	65,500
2026-09-04	36.880	38.120	36.560	36.620	35.126	62,400
2026-09-03	35.740	36.600	35.740	36.600	35.107	47,800
2026-09-02	36.200	36.200	35.500	35.620	34.167	58,900
2026-09-01	36.400	36.600	35.880	36.020	34.550	27,400
2026-08-31	36.900	37.320	35.820	36.400	34.915	39,300
2026-08-28	36.300	37.500	36.200	36.520	35.030	114,600
2026-08-27	34.260	38.140	34.260	36.420	34.934	378,900
2026-08-26	30.500	31.000	30.060	31.000	29.735	36,500
2026-08-25	30.800	30.960	30.000	30.500	29.256	8,600
2026-08-24	29.740	30.440	29.740	30.100	28.872	13,700
2026-08-21	29.520	30.180	29.520	29.700	28.488	36,200
2026-08-20	29.900	30.000	29.380	29.380	28.181	5,000
2026-08-19	30.280	30.280	29.620	29.880	28.661	20,700
2026-08-18	30.480	31.000	30.280	30.280	29.045	16,800
2026-08-17	30.000	30.600	30.000	30.480	29.236	13,500
2026-08-14	30.500	30.700	30.500	30.700	29.447	17,400
2026-08-13	30.700	30.700	29.720	30.500	29.256	16,000
2026-08-12	31.160	31.160	30.600	30.700	29.447	12,500
2026-08-11	30.420	31.400	30.420	31.080	29.812	23,100
2026-08-10	30.000	30.600	29.700	30.380	29.140	41,600
2026-08-07	29.620	29.800	29.500	29.780	28.565	8,400
2026-08-06	29.620	30.000	29.620	30.000	28.776	5,800
2026-08-05	29.480	30.300	29.480	30.000	28.776	25,600
2026-08-04	29.220	29.480	29.000	29.480	28.277	12,800
2026-08-03	29.220	29.880	29.220	29.240	28.047	24,200
2026-07-31	27.920	29.380	27.920	29.220	28.028	56,800
2026-07-30	27.220	28.500	27.220	27.920	26.781	73,400
2026-07-29	27.220	27.240	26.000	27.220	26.109	23,200
2026-07-28	27.400	27.400	26.520	27.220	26.109	30,700
2026-07-27	28.000	28.000	27.420	27.440	26.320	3,300

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.4150 HKD
2026-05-21	1.2690 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.