Dahon Tech (Shenzhen) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.500	28.680	28.360	28.620	26.357	23,300
2026-04-24	28.480	28.520	28.040	28.500	26.246	18,200
2026-04-23	28.600	29.040	28.040	28.480	26.228	38,600
2026-04-22	29.180	29.180	28.820	29.000	26.707	37,000
2026-04-21	29.600	29.880	29.180	29.640	27.296	13,100
2026-04-20	29.300	30.660	29.200	29.600	27.259	41,700
2026-04-17	29.800	30.120	27.800	29.300	26.983	37,500
2026-04-16	29.600	30.600	29.580	30.120	27.738	15,300
2026-04-15	29.000	29.800	29.000	29.600	27.259	18,400
2026-04-14	29.180	30.000	29.180	29.860	27.499	32,800
2026-04-13	30.320	30.320	29.020	29.180	26.873	46,700
2026-04-10	30.320	30.500	30.060	30.320	27.922	18,800
2026-04-09	31.000	31.320	30.000	30.320	27.922	24,300
2026-04-08	29.660	32.160	29.660	31.560	29.064	143,700
2026-04-02	29.500	29.800	29.260	29.640	27.296	21,500
2026-04-01	28.660	29.360	28.300	29.200	26.891	19,900
2026-03-31	28.500	28.880	27.800	28.200	25.970	107,600
2026-03-30	30.000	30.000	28.060	28.840	26.559	78,800
2026-03-27	29.300	31.200	29.300	30.500	28.088	155,200
2026-03-26	29.500	29.680	28.160	29.240	26.928	38,600
2026-03-25	28.700	30.380	28.500	29.920	27.554	137,500
2026-03-24	28.000	28.600	27.600	28.340	26.099	39,000
2026-03-23	28.880	28.880	27.600	27.820	25.620	67,900
2026-03-20	29.880	29.880	28.960	29.060	26.762	27,300
2026-03-19	30.500	30.840	29.400	29.580	27.241	51,400
2026-03-18	29.900	30.840	29.900	30.840	28.401	47,200
2026-03-17	29.000	30.540	28.760	29.900	27.536	484,600
2026-03-16	28.200	28.300	27.620	28.200	25.970	45,600
2026-03-13	29.200	29.200	28.000	28.200	25.970	44,900
2026-03-12	29.260	29.500	28.960	29.160	26.854	17,300
2026-03-11	30.000	30.880	28.680	29.260	26.946	73,900
2026-03-10	29.400	30.000	29.260	29.760	27.407	30,600
2026-03-09	29.800	29.800	29.000	29.400	27.075	43,700
2026-03-06	29.360	30.180	29.040	29.920	27.554	31,500
2026-03-05	29.800	30.000	29.300	29.360	27.038	44,200
2026-03-04	30.200	30.600	29.300	29.560	27.222	60,800
2026-03-03	31.960	31.980	30.520	30.620	28.199	49,600
2026-03-02	32.760	32.880	31.120	32.480	29.912	47,900
2026-02-27	32.880	33.380	32.020	32.760	30.169	51,900
2026-02-26	34.520	34.600	31.520	31.940	29.414	175,600
2026-02-25	35.260	35.260	34.600	34.680	31.938	48,500
2026-02-24	35.300	35.400	35.200	35.280	32.490	18,500
2026-02-23	35.700	35.700	35.120	35.520	32.711	39,200
2026-02-20	36.120	36.140	35.220	35.340	32.545	9,400
2026-02-16	35.640	36.120	35.040	36.120	33.264	8,400
2026-02-13	36.000	36.500	35.020	35.640	32.822	59,500
2026-02-12	37.100	37.100	36.200	36.200	33.337	39,100
2026-02-11	37.200	37.760	36.780	37.200	34.258	16,400
2026-02-10	35.360	37.320	35.360	37.200	34.258	17,400
2026-02-09	35.300	35.900	35.280	35.820	32.987	19,600
2026-02-06	35.520	35.640	34.960	35.260	32.472	78,700
2026-02-05	36.660	36.660	35.600	36.200	33.337	14,300
2026-02-04	36.700	37.000	36.100	36.720	33.816	27,600
2026-02-03	37.280	37.280	36.400	36.700	33.798	37,600
2026-02-02	37.380	38.200	36.320	38.120	35.106	54,200
2026-01-30	38.300	38.700	38.000	38.220	35.198	39,700
2026-01-29	39.420	39.420	38.200	38.700	35.640	24,200
2026-01-28	39.480	39.680	38.540	39.420	36.303	16,400
2026-01-27	39.140	39.580	37.600	39.480	36.358	81,100
2026-01-26	38.980	39.380	38.100	39.140	36.045	103,400

← NewerPage 3 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.