Dahon Tech (Shenzhen) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.600	27.600	27.020	27.500	26.378	28,500
2026-07-23	27.000	28.160	27.000	27.660	26.531	37,300
2026-07-22	26.820	27.100	26.300	26.580	25.496	36,900
2026-07-21	27.800	28.400	26.740	26.800	25.707	40,200
2026-07-20	27.620	28.020	27.600	27.680	26.551	17,800
2026-07-17	27.960	27.960	26.500	26.500	25.419	41,400
2026-07-16	27.080	27.720	27.080	27.120	26.014	34,300
2026-07-15	26.440	27.500	26.440	27.060	25.956	15,700
2026-07-14	26.800	27.640	26.300	26.620	25.534	19,600
2026-07-13	27.000	27.280	26.840	26.840	25.745	10,200
2026-07-10	27.140	27.900	27.140	27.300	26.186	13,100
2026-07-09	27.800	28.140	27.000	27.980	26.838	22,900
2026-07-08	25.800	28.280	25.800	27.800	26.666	84,300
2026-07-07	26.580	26.580	26.000	26.180	25.112	13,500
2026-07-06	26.780	26.800	25.500	25.880	24.824	9,900
2026-07-03	25.280	26.500	25.280	25.880	24.824	65,800
2026-07-02	25.720	26.800	25.000	25.280	24.249	132,500
2026-06-30	26.040	26.040	25.120	25.760	24.709	14,200
2026-06-29	25.500	26.640	25.500	26.040	24.978	8,800
2026-06-26	25.500	26.200	24.880	25.500	24.460	57,800
2026-06-25	27.200	27.200	25.800	25.800	24.747	55,700
2026-06-24	26.860	27.240	26.860	27.200	26.090	14,400
2026-06-23	27.320	27.580	26.600	26.800	25.707	30,400
2026-06-22	28.800	28.800	27.260	27.680	26.551	40,700
2026-06-18	29.000	29.500	28.540	28.780	27.606	65,700
2026-06-17	30.400	30.400	29.520	29.800	28.584	19,200
2026-06-16	30.700	30.700	29.960	30.220	28.987	17,500
2026-06-15	31.400	31.600	30.880	30.980	29.716	14,400
2026-06-12	28.800	31.460	28.800	31.400	30.119	68,750
2026-06-11	28.100	28.800	27.680	28.800	27.625	27,800
2026-06-10	28.140	28.380	27.700	28.340	27.184	63,000
2026-06-09	28.020	28.500	27.180	28.100	26.954	66,400
2026-06-08	27.580	27.660	27.280	27.420	26.301	48,200
2026-06-05	30.660	30.660	27.480	28.500	27.337	492,200
2026-06-04	30.000	31.280	30.000	30.680	29.428	19,500
2026-06-03	30.660	30.860	30.500	30.800	29.543	32,400
2026-06-02	30.800	31.420	30.600	31.100	29.831	13,200
2026-06-01	30.580	31.500	30.440	31.180	29.908	35,100
2026-05-29	30.000	30.400	29.760	30.000	28.776	34,400
2026-05-28	30.400	30.480	29.520	30.040	28.814	13,200
2026-05-27	30.500	30.500	28.960	29.820	28.603	26,700
2026-05-26	30.200	32.900	30.000	30.500	29.256	93,600
2026-05-22	30.740	32.800	30.560	32.600	31.270	102,800
2026-05-21	31.000	32.200	30.780	30.780	29.524	45,600
2026-05-20	30.420	31.800	30.060	31.800	29.285	66,000
2026-05-19	30.200	31.160	30.200	30.420	28.014	38,900
2026-05-18	30.000	30.300	29.520	30.200	27.812	43,800
2026-05-15	29.520	30.120	29.520	30.000	27.628	63,300
2026-05-14	29.080	30.300	29.080	30.080	27.701	80,800
2026-05-13	30.500	30.500	29.460	29.860	27.499	21,900
2026-05-12	31.100	31.500	30.500	30.500	28.088	67,900
2026-05-11	30.000	31.200	30.000	31.100	28.641	117,400
2026-05-08	28.900	30.700	28.900	30.160	27.775	155,500
2026-05-07	27.000	28.820	26.220	28.760	26.486	100,500
2026-05-06	27.120	27.120	26.040	26.100	24.036	102,300
2026-05-05	27.180	27.380	27.020	27.120	24.975	47,000
2026-05-04	27.460	27.840	27.300	27.580	25.399	67,800
2026-04-30	27.880	27.880	27.420	27.460	25.289	47,400
2026-04-29	27.940	28.220	27.800	27.800	25.602	42,000
2026-04-28	28.600	28.620	27.820	27.940	25.731	64,500

← NewerPage 2 of 3 · 125 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.