Dida Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.020 | 1.070 | 1.020 | 1.030 | 1.030 | 227,500 |
| 2026-10-20 | 1.000 | 1.055 | 1.000 | 1.025 | 1.025 | 173,500 |
| 2026-10-16 | 1.020 | 1.020 | 0.995 | 0.995 | 0.995 | 96,000 |
| 2026-10-15 | 1.025 | 1.030 | 0.980 | 1.015 | 1.015 | 1,365,000 |
| 2026-10-14 | 1.070 | 1.085 | 1.040 | 1.040 | 1.040 | 74,500 |
| 2026-10-13 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 275,000 |
| 2026-10-12 | 1.090 | 1.095 | 1.020 | 1.045 | 1.045 | 1,268,500 |
| 2026-10-09 | 1.145 | 1.150 | 1.100 | 1.100 | 1.100 | 278,500 |
| 2026-10-08 | 1.165 | 1.175 | 1.140 | 1.140 | 1.140 | 351,000 |
| 2026-10-07 | 1.155 | 1.170 | 1.155 | 1.165 | 1.165 | 198,000 |
| 2026-10-06 | 1.150 | 1.210 | 1.150 | 1.185 | 1.185 | 306,000 |
| 2026-10-05 | 1.150 | 1.175 | 1.150 | 1.150 | 1.150 | 111,500 |
| 2026-10-02 | 1.230 | 1.230 | 1.160 | 1.160 | 1.160 | 25,500 |
| 2026-09-30 | 1.150 | 1.215 | 1.150 | 1.195 | 1.195 | 204,500 |
| 2026-09-29 | 1.295 | 1.295 | 1.125 | 1.150 | 1.150 | 214,500 |
| 2026-09-28 | 1.155 | 1.175 | 1.155 | 1.155 | 1.155 | 306,000 |
| 2026-09-25 | 1.185 | 1.190 | 1.150 | 1.150 | 1.150 | 267,500 |
| 2026-09-24 | 1.180 | 1.250 | 1.160 | 1.185 | 1.185 | 929,000 |
| 2026-09-23 | 1.190 | 1.210 | 1.185 | 1.190 | 1.190 | 130,000 |
| 2026-09-22 | 1.200 | 1.245 | 1.200 | 1.200 | 1.200 | 328,000 |
| 2026-09-21 | 1.215 | 1.215 | 1.170 | 1.180 | 1.180 | 677,500 |
| 2026-09-18 | 1.225 | 1.235 | 1.195 | 1.215 | 1.215 | 509,500 |
| 2026-09-17 | 1.225 | 1.255 | 1.205 | 1.225 | 1.225 | 768,000 |
| 2026-09-16 | 1.280 | 1.280 | 1.180 | 1.190 | 1.190 | 1,220,500 |
| 2026-09-15 | 1.170 | 1.370 | 1.170 | 1.235 | 1.235 | 3,938,000 |
| 2026-09-14 | 1.095 | 1.150 | 1.080 | 1.130 | 1.130 | 659,000 |
| 2026-09-11 | 1.050 | 1.065 | 1.035 | 1.055 | 1.055 | 268,500 |
| 2026-09-10 | 1.050 | 1.095 | 1.015 | 1.070 | 1.070 | 443,500 |
| 2026-09-09 | 1.075 | 1.095 | 1.030 | 1.050 | 1.050 | 844,500 |
| 2026-09-08 | 1.075 | 1.085 | 1.060 | 1.075 | 1.075 | 453,000 |
| 2026-09-07 | 1.090 | 1.155 | 1.050 | 1.075 | 1.075 | 1,170,000 |
| 2026-09-04 | 1.030 | 1.095 | 1.030 | 1.080 | 1.080 | 286,500 |
| 2026-09-03 | 1.075 | 1.125 | 1.015 | 1.030 | 1.030 | 1,289,500 |
| 2026-09-02 | 0.965 | 1.215 | 0.920 | 1.075 | 1.075 | 4,531,500 |
| 2026-09-01 | 0.890 | 0.930 | 0.890 | 0.910 | 0.910 | 1,666,753 |
| 2026-08-31 | 0.930 | 0.945 | 0.885 | 0.890 | 0.890 | 732,000 |
| 2026-08-28 | 0.980 | 0.980 | 0.895 | 0.905 | 0.905 | 1,886,500 |
| 2026-08-27 | 1.020 | 1.030 | 0.965 | 0.980 | 0.980 | 1,153,000 |
| 2026-08-26 | 1.075 | 1.075 | 0.955 | 1.000 | 1.000 | 3,125,134 |
| 2026-08-25 | 1.130 | 1.150 | 1.075 | 1.075 | 1.075 | 614,000 |
| 2026-08-24 | 1.065 | 1.175 | 1.065 | 1.135 | 1.135 | 466,500 |
| 2026-08-21 | 1.170 | 1.225 | 0.900 | 1.175 | 1.175 | 4,341,500 |
| 2026-08-20 | 1.365 | 1.365 | 1.170 | 1.180 | 1.180 | 2,504,500 |
| 2026-08-19 | 1.385 | 1.385 | 1.365 | 1.375 | 1.375 | 1,841,742 |
| 2026-08-18 | 1.385 | 1.385 | 1.345 | 1.375 | 1.375 | 4,339,000 |
| 2026-08-17 | 1.385 | 1.390 | 1.380 | 1.380 | 1.380 | 1,416,500 |
| 2026-08-14 | 1.390 | 1.390 | 1.385 | 1.390 | 1.390 | 2,195,484 |
| 2026-08-13 | 1.385 | 1.395 | 1.385 | 1.390 | 1.390 | 1,851,000 |
| 2026-08-12 | 1.395 | 1.425 | 1.385 | 1.385 | 1.385 | 3,105,000 |
| 2026-08-11 | 1.385 | 1.405 | 1.380 | 1.395 | 1.395 | 5,028,226 |
| 2026-08-10 | 1.380 | 1.385 | 1.380 | 1.380 | 1.380 | 3,488,000 |
| 2026-08-07 | 1.380 | 1.385 | 1.380 | 1.380 | 1.380 | 923,500 |
| 2026-08-06 | 1.385 | 1.425 | 1.380 | 1.385 | 1.385 | 7,815,000 |
| 2026-08-05 | 1.380 | 1.380 | 1.375 | 1.380 | 1.380 | 3,799,484 |
| 2026-08-04 | 1.380 | 1.380 | 1.375 | 1.380 | 1.380 | 3,069,141 |
| 2026-08-03 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 2,324,000 |
| 2026-07-31 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 5,980,500 |
| 2026-07-30 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 21,046,363 |
| 2026-07-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,769,000 |
| 2026-07-28 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 1,418,000 |
Page 1 of 3 · 125 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.