DaChan Food Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 0.590 | 0.590 | 0.570 | 0.590 | 0.590 | 30,000 |
| 2024-08-07 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 5,000 |
| 2024-08-06 | 0.570 | 0.590 | 0.510 | 0.590 | 0.590 | 37,000 |
| 2024-08-05 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 3,000 |
| 2024-08-02 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 2,000 |
| 2024-08-01 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 4,000 |
| 2024-07-31 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 9,000 |
| 2024-07-30 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 2,000 |
| 2024-07-29 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 1,000 |
| 2024-07-26 | 0.630 | 0.630 | 0.620 | 0.620 | 0.620 | 2,000 |
| 2024-07-25 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-07-24 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-07-23 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 1,000 |
| 2024-07-22 | 0.650 | 0.650 | 0.600 | 0.610 | 0.610 | 3,000 |
| 2024-07-19 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2024-07-18 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-07-17 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-07-16 | 0.650 | 0.650 | 0.640 | 0.640 | 0.640 | 1,000 |
| 2024-07-15 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2024-07-12 | 0.610 | 0.630 | 0.610 | 0.630 | 0.630 | 2,000 |
| 2024-07-11 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-10 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-09 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 1,000 |
| 2024-07-08 | 0.620 | 0.620 | 0.610 | 0.610 | 0.610 | 49,000 |
| 2024-07-05 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 3,000 |
| 2024-07-04 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 1,000 |
| 2024-07-03 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 4,000 |
| 2024-07-02 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 2,000 |
| 2024-06-28 | 0.620 | 0.630 | 0.610 | 0.630 | 0.630 | 3,000 |
| 2024-06-27 | 0.630 | 0.630 | 0.600 | 0.600 | 0.600 | 21,000 |
| 2024-06-26 | 0.590 | 0.620 | 0.590 | 0.620 | 0.620 | 3,000 |
| 2024-06-25 | 0.640 | 0.640 | 0.570 | 0.610 | 0.610 | 13,000 |
| 2024-06-24 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-06-21 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-06-20 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 110,000 |
| 2024-06-19 | 0.620 | 0.630 | 0.620 | 0.630 | 0.630 | 4,000 |
| 2024-06-18 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 3,000 |
| 2024-06-17 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 11,000 |
| 2024-06-14 | 0.600 | 0.620 | 0.590 | 0.610 | 0.610 | 174,000 |
| 2024-06-13 | 0.600 | 0.630 | 0.600 | 0.630 | 0.630 | 12,000 |
| 2024-06-12 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 2,000 |
| 2024-06-11 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 1,000 |
| 2024-06-07 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-06-06 | 0.620 | 0.620 | 0.610 | 0.610 | 0.610 | 84,000 |
| 2024-06-05 | 0.620 | 0.620 | 0.610 | 0.620 | 0.620 | 33,000 |
| 2024-06-04 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 1,000 |
| 2024-06-03 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 1,000 |
| 2024-05-31 | 0.610 | 0.640 | 0.610 | 0.640 | 0.640 | 2,000 |
| 2024-05-30 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 1,000 |
| 2024-05-29 | 0.620 | 0.630 | 0.620 | 0.620 | 0.620 | 662,000 |
| 2024-05-28 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 2,000 |
| 2024-05-27 | 0.610 | 0.610 | 0.600 | 0.610 | 0.610 | 67,000 |
| 2024-05-24 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 2,000 |
| 2024-05-23 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 137,000 |
| 2024-05-22 | 0.660 | 0.660 | 0.630 | 0.630 | 0.630 | 3,000 |
| 2024-05-21 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-05-20 | 0.660 | 0.660 | 0.630 | 0.630 | 0.630 | 4,000 |
| 2024-05-17 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-05-16 | 0.640 | 0.640 | 0.610 | 0.610 | 0.610 | 3,000 |
| 2024-05-14 | 0.610 | 0.640 | 0.610 | 0.620 | 0.620 | 3,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.