Dida Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.360	1.370	1.360	1.370	1.370	690,000
2026-07-24	1.360	1.370	1.360	1.370	1.370	6,878,000
2026-07-23	1.370	1.370	1.350	1.360	1.360	7,867,500
2026-07-22	1.370	1.370	1.360	1.370	1.370	3,520,000
2026-07-21	1.360	1.370	1.360	1.360	1.360	3,004,500
2026-07-20	1.360	1.370	1.360	1.360	1.360	4,090,500
2026-07-17	1.380	1.380	1.350	1.360	1.360	10,062,000
2026-07-16	2.480	2.550	2.460	2.480	1.306	9,195,500
2026-07-15	2.430	2.490	2.430	2.480	1.306	4,772,000
2026-07-14	2.410	2.430	2.410	2.420	1.274	4,517,500
2026-07-13	2.410	2.420	2.390	2.420	1.274	8,578,825
2026-07-10	2.420	2.430	2.400	2.410	1.269	10,849,500
2026-07-09	2.420	2.430	2.400	2.420	1.274	12,634,000
2026-07-08	2.420	2.430	2.410	2.420	1.274	33,766,000
2026-07-07	2.400	2.430	2.380	2.410	1.269	20,910,500
2026-07-06	2.410	2.450	2.380	2.390	1.258	13,716,000
2026-07-03	2.450	2.450	2.410	2.420	1.274	4,849,639
2026-07-02	2.420	2.460	2.400	2.450	1.290	23,220,500
2026-06-30	1.460	2.500	1.460	2.390	1.258	86,388,891
2026-06-29	1.240	1.280	1.200	1.270	0.669	934,500
2026-06-26	1.330	1.330	1.200	1.230	0.648	1,466,000
2026-06-25	1.370	1.370	1.310	1.310	0.690	410,000
2026-06-24	1.390	1.440	1.360	1.360	0.716	620,000
2026-06-23	1.450	1.450	1.390	1.420	0.748	947,000
2026-06-22	1.300	1.450	1.300	1.450	0.763	2,298,659
2026-06-18	1.370	1.370	1.300	1.300	0.684	1,108,500
2026-06-17	1.350	1.410	1.340	1.370	0.721	555,000
2026-06-16	1.380	1.400	1.300	1.380	0.726	1,272,500
2026-06-15	1.280	1.440	1.270	1.380	0.726	3,670,500
2026-06-12	1.300	1.370	1.220	1.250	0.658	1,837,000
2026-06-11	1.090	1.310	1.090	1.300	0.684	2,557,500
2026-06-10	1.060	1.090	1.020	1.090	0.574	1,206,500
2026-06-09	1.100	1.110	1.070	1.070	0.563	816,000
2026-06-08	1.120	1.120	1.070	1.080	0.569	1,838,500
2026-06-05	1.140	1.140	1.110	1.140	0.600	758,500
2026-06-04	1.150	1.150	1.120	1.140	0.600	482,000
2026-06-03	1.120	1.170	1.100	1.150	0.605	1,727,500
2026-06-02	1.120	1.170	1.120	1.130	0.595	1,117,000
2026-06-01	1.150	1.190	1.110	1.110	0.584	1,202,105
2026-05-29	1.140	1.170	1.130	1.150	0.605	473,500
2026-05-28	1.180	1.190	1.140	1.170	0.616	1,102,000
2026-05-27	1.200	1.200	1.160	1.160	0.611	483,000
2026-05-26	1.130	1.210	1.130	1.200	0.632	919,500
2026-05-22	1.200	1.200	1.160	1.200	0.632	594,000
2026-05-21	1.240	1.250	1.200	1.230	0.648	937,500
2026-05-20	1.190	1.230	1.150	1.230	0.648	576,500
2026-05-19	1.220	1.220	1.120	1.190	0.626	1,249,000
2026-05-18	1.130	1.220	1.120	1.220	0.642	794,500
2026-05-15	1.250	1.250	1.130	1.190	0.626	2,344,500
2026-05-14	1.250	1.260	1.230	1.250	0.658	841,500
2026-05-13	1.290	1.300	1.270	1.290	0.679	695,510
2026-05-12	1.260	1.320	1.260	1.290	0.679	777,000
2026-05-11	1.300	1.300	1.220	1.260	0.663	968,500
2026-05-08	1.310	1.310	1.300	1.300	0.684	206,000
2026-05-07	1.270	1.290	1.260	1.280	0.674	344,000
2026-05-06	1.300	1.300	1.230	1.250	0.658	1,115,605
2026-05-05	1.310	1.330	1.290	1.300	0.684	232,500
2026-05-04	1.280	1.330	1.260	1.310	0.690	177,500
2026-04-30	1.290	1.300	1.240	1.290	0.679	867,000
2026-04-29	1.270	1.310	1.270	1.290	0.679	220,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	1.1745 HKD

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