Dida Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.400 | 1.540 | 1.400 | 1.470 | 0.774 | 5,290,500 |
| 2025-08-01 | 1.350 | 1.440 | 1.350 | 1.390 | 0.732 | 739,000 |
| 2025-07-31 | 1.450 | 1.450 | 1.300 | 1.380 | 0.726 | 1,976,500 |
| 2025-07-30 | 1.430 | 1.450 | 1.380 | 1.450 | 0.763 | 1,775,000 |
| 2025-07-29 | 1.460 | 1.490 | 1.400 | 1.410 | 0.742 | 2,076,510 |
| 2025-07-28 | 1.490 | 1.510 | 1.420 | 1.490 | 0.784 | 6,103,500 |
| 2025-07-25 | 1.350 | 1.450 | 1.340 | 1.450 | 0.763 | 1,781,000 |
| 2025-07-24 | 1.310 | 1.390 | 1.280 | 1.340 | 0.705 | 4,606,500 |
| 2025-07-23 | 1.270 | 1.310 | 1.260 | 1.300 | 0.684 | 2,152,000 |
| 2025-07-22 | 1.290 | 1.300 | 1.260 | 1.260 | 0.663 | 1,003,001 |
| 2025-07-21 | 1.290 | 1.310 | 1.260 | 1.300 | 0.684 | 1,522,500 |
| 2025-07-18 | 1.190 | 1.310 | 1.190 | 1.280 | 0.674 | 4,840,000 |
| 2025-07-17 | 1.190 | 1.200 | 1.180 | 1.190 | 0.626 | 553,500 |
| 2025-07-16 | 1.200 | 1.200 | 1.180 | 1.190 | 0.626 | 508,500 |
| 2025-07-15 | 1.190 | 1.200 | 1.180 | 1.190 | 0.626 | 629,501 |
| 2025-07-14 | 1.210 | 1.220 | 1.190 | 1.190 | 0.626 | 821,500 |
| 2025-07-11 | 1.190 | 1.210 | 1.170 | 1.200 | 0.632 | 657,500 |
| 2025-07-10 | 1.180 | 1.210 | 1.170 | 1.190 | 0.626 | 410,000 |
| 2025-07-09 | 1.190 | 1.250 | 1.170 | 1.180 | 0.621 | 409,000 |
| 2025-07-08 | 1.180 | 1.220 | 1.170 | 1.190 | 0.626 | 375,501 |
| 2025-07-07 | 1.210 | 1.210 | 1.170 | 1.210 | 0.637 | 848,000 |
| 2025-07-04 | 1.230 | 1.230 | 1.200 | 1.200 | 0.632 | 179,000 |
| 2025-07-03 | 1.200 | 1.280 | 1.180 | 1.230 | 0.648 | 3,703,000 |
| 2025-07-02 | 1.130 | 1.210 | 1.110 | 1.200 | 0.632 | 4,139,000 |
| 2025-06-30 | 1.120 | 1.140 | 1.100 | 1.130 | 0.595 | 231,500 |
| 2025-06-27 | 1.170 | 1.170 | 1.100 | 1.110 | 0.584 | 1,289,500 |
| 2025-06-26 | 1.190 | 1.200 | 1.160 | 1.170 | 0.616 | 812,500 |
| 2025-06-25 | 1.140 | 1.200 | 1.130 | 1.180 | 0.621 | 730,500 |
| 2025-06-24 | 1.190 | 1.190 | 1.120 | 1.140 | 0.600 | 1,284,000 |
| 2025-06-23 | 1.170 | 1.190 | 1.160 | 1.190 | 0.626 | 159,000 |
| 2025-06-20 | 1.160 | 1.200 | 1.160 | 1.190 | 0.626 | 70,000 |
| 2025-06-19 | 1.210 | 1.210 | 1.160 | 1.160 | 0.611 | 274,500 |
| 2025-06-18 | 1.200 | 1.210 | 1.180 | 1.210 | 0.637 | 101,000 |
| 2025-06-17 | 1.210 | 1.210 | 1.180 | 1.210 | 0.637 | 365,500 |
| 2025-06-16 | 1.200 | 1.210 | 1.180 | 1.200 | 0.632 | 188,500 |
| 2025-06-13 | 1.200 | 1.210 | 1.180 | 1.180 | 0.621 | 659,500 |
| 2025-06-12 | 1.200 | 1.220 | 1.180 | 1.200 | 0.632 | 253,000 |
| 2025-06-11 | 1.260 | 1.260 | 1.190 | 1.210 | 0.637 | 706,000 |
| 2025-06-10 | 1.260 | 1.300 | 1.190 | 1.210 | 0.637 | 973,500 |
| 2025-06-09 | 1.180 | 1.270 | 1.160 | 1.260 | 0.663 | 1,204,000 |
| 2025-06-06 | 1.270 | 1.270 | 1.160 | 1.180 | 0.621 | 1,003,000 |
| 2025-06-05 | 1.130 | 1.300 | 1.120 | 1.210 | 0.637 | 3,640,000 |
| 2025-06-04 | 1.180 | 1.180 | 1.120 | 1.130 | 0.595 | 390,500 |
| 2025-06-03 | 1.120 | 1.160 | 1.120 | 1.160 | 0.611 | 666,500 |
| 2025-06-02 | 1.120 | 1.120 | 1.080 | 1.110 | 0.584 | 439,500 |
| 2025-05-30 | 1.100 | 1.120 | 1.070 | 1.120 | 0.590 | 263,000 |
| 2025-05-29 | 1.060 | 1.120 | 1.060 | 1.100 | 0.579 | 740,000 |
| 2025-05-28 | 1.060 | 1.080 | 1.060 | 1.080 | 0.569 | 53,000 |
| 2025-05-27 | 1.070 | 1.080 | 1.060 | 1.070 | 0.563 | 64,500 |
| 2025-05-26 | 1.100 | 1.100 | 1.050 | 1.080 | 0.569 | 165,000 |
| 2025-05-23 | 1.090 | 1.090 | 1.060 | 1.070 | 0.563 | 173,000 |
| 2025-05-22 | 1.110 | 1.110 | 1.090 | 1.090 | 0.574 | 51,500 |
| 2025-05-21 | 1.080 | 1.150 | 1.060 | 1.110 | 0.584 | 445,000 |
| 2025-05-20 | 1.070 | 1.100 | 1.070 | 1.080 | 0.569 | 239,500 |
| 2025-05-19 | 1.060 | 1.070 | 1.050 | 1.060 | 0.558 | 254,000 |
| 2025-05-16 | 1.050 | 1.070 | 1.040 | 1.060 | 0.558 | 253,500 |
| 2025-05-15 | 1.070 | 1.090 | 1.060 | 1.060 | 0.558 | 338,500 |
| 2025-05-14 | 1.070 | 1.100 | 1.060 | 1.100 | 0.579 | 159,500 |
| 2025-05-13 | 1.090 | 1.100 | 1.060 | 1.100 | 0.579 | 311,000 |
| 2025-05-12 | 1.080 | 1.100 | 1.060 | 1.100 | 0.579 | 610,000 |
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.