Dahon Tech (Shenzhen) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	39.300	39.300	38.400	39.000	35.916	23,200
2026-01-22	39.360	39.600	38.360	39.320	36.211	22,300
2026-01-21	38.580	39.400	38.400	39.380	36.266	31,600
2026-01-20	38.200	39.560	37.960	38.940	35.861	89,200
2026-01-19	38.500	38.600	37.080	37.700	34.719	49,900
2026-01-16	38.300	38.300	37.000	37.860	34.866	52,300
2026-01-15	37.900	38.400	37.660	38.260	35.234	49,500
2026-01-14	38.560	38.560	37.200	37.900	34.903	74,100
2026-01-13	37.360	38.600	37.040	37.900	34.903	114,800
2026-01-12	35.460	37.760	35.460	37.320	34.369	170,000
2026-01-09	35.260	35.660	35.000	35.640	32.822	37,000
2026-01-08	36.000	36.000	35.040	35.180	32.398	64,400
2026-01-07	36.280	36.740	35.660	36.000	33.153	48,400
2026-01-06	36.000	36.720	35.800	36.280	33.411	47,100
2026-01-05	36.200	36.220	35.500	35.700	32.877	56,100
2026-01-02	35.500	36.500	35.500	36.180	33.319	53,400
2025-12-31	35.980	36.000	35.220	35.500	32.693	60,700
2025-12-30	35.600	37.100	35.200	35.620	32.803	83,200
2025-12-29	35.760	36.620	35.000	35.600	32.785	126,900
2025-12-24	36.600	36.980	35.600	35.760	32.932	33,000
2025-12-23	37.800	37.800	36.380	36.600	33.706	51,800
2025-12-22	38.080	39.000	37.500	37.800	34.811	52,100
2025-12-19	38.160	38.160	37.020	37.340	34.387	44,600
2025-12-18	38.100	38.900	37.300	38.160	35.142	40,400
2025-12-17	39.100	39.100	37.600	37.980	34.977	70,900
2025-12-16	40.900	40.900	38.100	38.540	35.492	30,500
2025-12-15	41.180	41.180	39.800	39.900	36.745	47,900
2025-12-12	41.000	41.000	40.240	40.660	37.445	13,800
2025-12-11	40.860	41.260	40.120	40.340	37.150	32,100
2025-12-10	40.980	40.980	40.000	40.860	37.629	19,000
2025-12-09	40.800	41.140	40.260	40.780	37.555	36,200
2025-12-08	41.300	41.320	40.460	41.060	37.813	29,200
2025-12-05	39.940	42.220	39.940	41.300	38.034	157,900
2025-12-04	39.980	40.000	39.040	39.900	36.745	43,500
2025-12-03	40.580	40.580	38.680	39.640	36.505	40,400
2025-12-02	40.300	41.400	39.500	39.860	36.708	48,600
2025-12-01	41.560	42.500	40.200	40.280	37.095	94,300
2025-11-28	38.940	42.000	38.920	41.540	38.255	191,150
2025-11-27	39.900	39.900	38.160	38.700	35.640	25,900
2025-11-26	39.000	39.800	38.340	38.400	35.363	82,400
2025-11-25	38.860	39.920	38.760	38.780	35.713	40,800
2025-11-24	39.000	40.980	38.340	38.700	35.640	74,900
2025-11-21	39.780	40.720	38.040	39.240	36.137	165,900
2025-11-20	40.600	41.400	40.140	41.260	37.997	64,300
2025-11-19	40.300	41.240	38.840	40.600	37.389	189,100
2025-11-18	40.740	41.680	40.600	40.780	37.555	116,900
2025-11-17	44.000	44.020	39.800	40.300	37.113	198,500
2025-11-14	45.000	46.000	44.020	44.020	40.539	58,000
2025-11-13	45.500	45.660	45.300	45.560	41.957	33,500
2025-11-12	44.800	45.500	44.600	45.500	41.902	34,100
2025-11-11	44.180	45.500	44.180	44.800	41.257	59,400
2025-11-10	44.540	45.600	43.800	44.140	40.650	111,200
2025-11-07	46.960	46.960	44.500	44.520	40.999	85,100
2025-11-06	45.840	47.220	45.600	46.160	42.510	22,100
2025-11-05	45.220	45.720	45.140	45.560	41.957	49,900
2025-11-04	46.700	46.900	46.000	46.120	42.473	33,800
2025-11-03	46.960	47.300	46.200	47.200	43.468	67,000
2025-10-31	47.900	47.900	45.000	46.080	42.436	151,300
2025-10-30	49.500	49.500	46.040	46.040	42.399	123,200
2025-10-28	49.020	49.700	47.300	47.600	43.836	100,700

← NewerPage 4 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.