Dida Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.980 | 3.030 | 2.870 | 2.910 | 1.532 | 1,530,500 |
| 2025-10-28 | 2.870 | 3.040 | 2.860 | 2.970 | 1.563 | 2,789,000 |
| 2025-10-27 | 2.950 | 2.970 | 2.780 | 2.820 | 1.485 | 2,126,500 |
| 2025-10-24 | 2.890 | 2.980 | 2.830 | 2.900 | 1.527 | 2,210,500 |
| 2025-10-23 | 2.830 | 2.840 | 2.740 | 2.830 | 1.490 | 897,500 |
| 2025-10-22 | 2.820 | 2.850 | 2.760 | 2.830 | 1.490 | 1,504,500 |
| 2025-10-21 | 2.820 | 2.900 | 2.720 | 2.810 | 1.479 | 3,022,500 |
| 2025-10-20 | 3.140 | 3.200 | 2.560 | 2.720 | 1.432 | 18,630,500 |
| 2025-10-17 | 3.360 | 3.400 | 3.100 | 3.140 | 1.653 | 3,744,500 |
| 2025-10-16 | 3.340 | 3.360 | 3.200 | 3.270 | 1.721 | 2,181,500 |
| 2025-10-15 | 3.370 | 3.470 | 3.220 | 3.340 | 1.758 | 5,433,000 |
| 2025-10-14 | 3.140 | 3.350 | 3.100 | 3.270 | 1.721 | 6,646,500 |
| 2025-10-13 | 3.090 | 3.120 | 2.600 | 3.100 | 1.632 | 5,295,500 |
| 2025-10-10 | 3.520 | 3.590 | 2.900 | 3.090 | 1.627 | 16,980,000 |
| 2025-10-09 | 3.680 | 3.820 | 3.400 | 3.470 | 1.827 | 5,490,500 |
| 2025-10-08 | 3.690 | 3.690 | 3.450 | 3.640 | 1.916 | 3,361,500 |
| 2025-10-06 | 3.740 | 3.970 | 3.650 | 3.690 | 1.943 | 3,416,000 |
| 2025-10-03 | 3.750 | 3.930 | 3.670 | 3.730 | 1.964 | 5,034,500 |
| 2025-10-02 | 3.990 | 4.060 | 3.610 | 3.670 | 1.932 | 10,571,000 |
| 2025-09-30 | 4.340 | 4.350 | 3.920 | 3.990 | 2.100 | 15,648,100 |
| 2025-09-29 | 3.440 | 4.330 | 3.440 | 4.230 | 2.227 | 32,470,939 |
| 2025-09-26 | 3.140 | 3.530 | 3.100 | 3.440 | 1.811 | 16,025,500 |
| 2025-09-25 | 2.980 | 3.180 | 2.940 | 3.150 | 1.658 | 8,771,000 |
| 2025-09-24 | 3.060 | 3.110 | 2.900 | 2.930 | 1.542 | 6,702,500 |
| 2025-09-23 | 2.880 | 3.080 | 2.770 | 3.060 | 1.611 | 9,498,000 |
| 2025-09-22 | 2.850 | 3.160 | 2.840 | 2.860 | 1.506 | 13,655,550 |
| 2025-09-19 | 2.720 | 2.870 | 2.590 | 2.850 | 1.500 | 13,557,060 |
| 2025-09-18 | 2.380 | 2.780 | 2.380 | 2.680 | 1.411 | 11,705,000 |
| 2025-09-17 | 2.300 | 2.400 | 2.210 | 2.380 | 1.253 | 10,359,500 |
| 2025-09-16 | 2.210 | 2.400 | 2.180 | 2.240 | 1.179 | 8,973,500 |
| 2025-09-15 | 2.170 | 2.290 | 2.170 | 2.210 | 1.163 | 2,762,000 |
| 2025-09-12 | 2.300 | 2.300 | 2.110 | 2.140 | 1.127 | 8,531,000 |
| 2025-09-11 | 2.230 | 2.320 | 2.110 | 2.320 | 1.221 | 5,953,500 |
| 2025-09-10 | 2.200 | 2.230 | 2.040 | 2.230 | 1.174 | 7,429,500 |
| 2025-09-09 | 2.250 | 2.250 | 2.100 | 2.190 | 1.153 | 5,217,000 |
| 2025-09-08 | 2.180 | 2.490 | 2.180 | 2.240 | 1.179 | 13,641,000 |
| 2025-09-05 | 2.170 | 2.340 | 2.070 | 2.180 | 1.148 | 11,068,500 |
| 2025-09-04 | 2.080 | 2.330 | 2.010 | 2.250 | 1.184 | 24,660,000 |
| 2025-09-03 | 1.790 | 2.310 | 1.710 | 2.010 | 1.058 | 66,121,500 |
| 2025-09-02 | 1.330 | 1.810 | 1.330 | 1.750 | 0.921 | 32,487,500 |
| 2025-09-01 | 1.250 | 1.390 | 1.250 | 1.330 | 0.700 | 3,570,500 |
| 2025-08-29 | 1.310 | 1.310 | 1.240 | 1.260 | 0.663 | 1,175,500 |
| 2025-08-28 | 1.310 | 1.340 | 1.250 | 1.310 | 0.690 | 2,679,000 |
| 2025-08-27 | 1.330 | 1.380 | 1.300 | 1.330 | 0.700 | 1,360,000 |
| 2025-08-26 | 1.360 | 1.360 | 1.310 | 1.320 | 0.695 | 1,999,500 |
| 2025-08-25 | 1.400 | 1.460 | 1.340 | 1.360 | 0.716 | 3,371,000 |
| 2025-08-22 | 1.440 | 1.440 | 1.380 | 1.440 | 0.758 | 2,695,500 |
| 2025-08-21 | 1.460 | 1.460 | 1.400 | 1.450 | 0.763 | 1,983,000 |
| 2025-08-20 | 1.460 | 1.510 | 1.450 | 1.470 | 0.774 | 3,269,500 |
| 2025-08-19 | 1.570 | 1.570 | 1.480 | 1.510 | 0.795 | 3,153,533 |
| 2025-08-18 | 1.480 | 1.620 | 1.480 | 1.570 | 0.827 | 2,609,500 |
| 2025-08-15 | 1.520 | 1.530 | 1.440 | 1.480 | 0.779 | 1,931,500 |
| 2025-08-14 | 1.520 | 1.580 | 1.500 | 1.520 | 0.800 | 1,387,500 |
| 2025-08-13 | 1.500 | 1.540 | 1.470 | 1.510 | 0.795 | 2,264,500 |
| 2025-08-12 | 1.500 | 1.530 | 1.480 | 1.490 | 0.784 | 3,736,000 |
| 2025-08-11 | 1.510 | 1.600 | 1.480 | 1.540 | 0.811 | 4,631,500 |
| 2025-08-08 | 1.730 | 1.730 | 1.480 | 1.510 | 0.795 | 9,726,500 |
| 2025-08-07 | 1.730 | 1.760 | 1.650 | 1.720 | 0.905 | 2,763,000 |
| 2025-08-06 | 1.660 | 1.840 | 1.610 | 1.720 | 0.905 | 9,465,520 |
| 2025-08-05 | 1.490 | 1.660 | 1.470 | 1.660 | 0.874 | 9,428,000 |
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.