Dahon Tech (Shenzhen) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 48.320 | 50.250 | 48.300 | 49.460 | 45.549 | 198,500 |
| 2025-10-24 | 46.120 | 48.200 | 46.120 | 47.780 | 44.002 | 79,600 |
| 2025-10-23 | 46.820 | 46.860 | 45.760 | 46.120 | 42.473 | 101,400 |
| 2025-10-22 | 48.080 | 48.080 | 46.860 | 46.880 | 43.173 | 64,500 |
| 2025-10-21 | 50.000 | 50.850 | 48.020 | 48.080 | 44.278 | 98,500 |
| 2025-10-20 | 49.960 | 51.400 | 49.240 | 49.480 | 45.567 | 81,600 |
| 2025-10-17 | 51.900 | 53.500 | 48.600 | 48.880 | 45.015 | 167,300 |
| 2025-10-16 | 47.400 | 52.000 | 46.500 | 51.800 | 47.704 | 338,200 |
| 2025-10-15 | 46.500 | 47.380 | 45.720 | 46.160 | 42.510 | 203,700 |
| 2025-10-14 | 48.920 | 49.440 | 46.000 | 46.140 | 42.491 | 119,200 |
| 2025-10-13 | 49.500 | 49.500 | 47.980 | 48.500 | 44.665 | 204,700 |
| 2025-10-10 | 50.700 | 51.450 | 49.880 | 49.940 | 45.991 | 198,500 |
| 2025-10-09 | 52.800 | 52.800 | 50.700 | 50.850 | 46.829 | 218,000 |
| 2025-10-08 | 53.250 | 53.300 | 52.150 | 52.850 | 48.671 | 115,100 |
| 2025-10-06 | 54.000 | 54.000 | 52.050 | 53.250 | 49.039 | 138,500 |
| 2025-10-03 | 54.300 | 55.450 | 53.200 | 53.450 | 49.223 | 225,400 |
| 2025-10-02 | 52.100 | 54.850 | 52.100 | 53.550 | 49.315 | 300,200 |
| 2025-09-30 | 53.150 | 53.950 | 51.500 | 52.100 | 47.980 | 255,500 |
| 2025-09-29 | 57.200 | 57.800 | 52.000 | 53.050 | 48.855 | 495,700 |
| 2025-09-26 | 57.500 | 58.250 | 54.500 | 56.050 | 51.618 | 468,680 |
| 2025-09-25 | 59.250 | 59.700 | 58.200 | 58.250 | 53.644 | 190,800 |
| 2025-09-24 | 60.500 | 60.550 | 59.200 | 59.550 | 54.841 | 175,400 |
| 2025-09-23 | 58.500 | 62.400 | 56.100 | 60.500 | 55.716 | 423,232 |
| 2025-09-22 | 60.500 | 61.250 | 58.000 | 58.500 | 53.874 | 330,500 |
| 2025-09-19 | 60.500 | 61.750 | 58.800 | 60.200 | 55.439 | 405,300 |
| 2025-09-18 | 60.500 | 63.800 | 60.350 | 60.500 | 55.716 | 735,300 |
| 2025-09-17 | 64.500 | 65.000 | 60.500 | 60.500 | 55.716 | 626,900 |
| 2025-09-16 | 63.500 | 66.100 | 58.500 | 64.350 | 59.261 | 1,815,700 |
| 2025-09-15 | 57.950 | 63.950 | 55.900 | 62.700 | 57.742 | 2,811,600 |
| 2025-09-12 | 50.400 | 55.500 | 49.400 | 55.000 | 50.651 | 1,536,950 |
| 2025-09-11 | 51.800 | 52.500 | 49.800 | 50.400 | 46.414 | 990,100 |
| 2025-09-10 | 56.000 | 56.150 | 51.500 | 51.800 | 47.704 | 1,975,800 |
| 2025-09-09 | 67.500 | 69.000 | 56.400 | 56.900 | 52.400 | 8,237,500 |
← NewerPage 5 of 5 · 273 trading days
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.