DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.630	0.630	0.620	0.620	0.620	10,000
2024-05-10	0.630	0.630	0.610	0.610	0.610	85,000
2024-05-09	0.650	0.650	0.620	0.630	0.630	53,000
2024-05-08	0.650	0.650	0.650	0.650	0.650	0
2024-05-07	0.650	0.650	0.610	0.650	0.650	2,000
2024-05-06	0.660	0.660	0.650	0.650	0.650	1,000
2024-05-03	0.620	0.620	0.600	0.620	0.620	218,000
2024-05-02	0.650	0.650	0.610	0.610	0.610	3,000
2024-04-30	0.600	0.630	0.600	0.630	0.630	2,182,000
2024-04-29	0.610	0.620	0.610	0.620	0.620	52,000
2024-04-26	0.620	0.620	0.610	0.610	0.610	50,000
2024-04-25	0.610	0.610	0.610	0.610	0.610	1,000
2024-04-24	0.610	0.620	0.610	0.620	0.620	2,000
2024-04-23	0.620	0.630	0.620	0.620	0.620	3,000
2024-04-22	0.610	0.660	0.610	0.640	0.640	15,000
2024-04-19	0.620	0.620	0.620	0.620	0.620	2,000
2024-04-18	0.600	0.620	0.600	0.620	0.620	85,000
2024-04-17	0.630	0.630	0.630	0.630	0.630	1,000
2024-04-16	0.630	0.630	0.630	0.630	0.630	801,000
2024-04-15	0.630	0.630	0.630	0.630	0.630	700,000
2024-04-12	0.640	0.640	0.640	0.640	0.640	13,000
2024-04-11	0.630	0.630	0.630	0.630	0.630	341,000
2024-04-10	0.610	0.640	0.610	0.630	0.630	1,201,000
2024-04-09	0.650	0.650	0.630	0.630	0.630	1,000
2024-04-08	0.630	0.630	0.600	0.610	0.610	109,000
2024-04-05	0.650	0.650	0.650	0.650	0.650	1,000
2024-04-03	0.600	0.630	0.600	0.630	0.630	248,000
2024-04-02	0.660	0.660	0.570	0.600	0.600	20,000
2024-03-28	0.630	0.630	0.630	0.630	0.630	103,000
2024-03-27	0.650	0.650	0.620	0.630	0.630	3,000
2024-03-26	0.670	0.670	0.650	0.650	0.650	1,000
2024-03-25	0.610	0.630	0.610	0.630	0.630	188,000
2024-03-22	0.630	0.630	0.600	0.600	0.600	47,000
2024-03-21	0.630	0.630	0.620	0.620	0.620	2,000
2024-03-20	0.630	0.630	0.620	0.630	0.630	448,000
2024-03-19	0.640	0.640	0.620	0.620	0.620	2,000
2024-03-18	0.640	0.640	0.640	0.640	0.640	1,000
2024-03-15	0.600	0.630	0.590	0.630	0.630	261,000
2024-03-14	0.660	0.660	0.600	0.600	0.600	2,000
2024-03-13	0.630	0.630	0.600	0.630	0.630	99,000
2024-03-12	0.590	0.630	0.590	0.600	0.600	421,000
2024-03-11	0.630	0.630	0.630	0.630	0.630	0
2024-03-08	0.660	0.660	0.630	0.630	0.630	7,000
2024-03-07	0.580	0.660	0.580	0.660	0.660	74,000
2024-03-06	0.600	0.600	0.600	0.600	0.600	16,000
2024-03-05	0.680	0.680	0.630	0.630	0.630	8,000
2024-03-04	0.650	0.650	0.590	0.590	0.590	2,000
2024-03-01	0.620	0.620	0.590	0.590	0.590	3,000
2024-02-29	0.640	0.640	0.630	0.630	0.630	3,000
2024-02-28	0.560	0.660	0.560	0.640	0.640	38,000
2024-02-27	0.560	0.570	0.550	0.570	0.570	8,000
2024-02-26	0.590	0.590	0.590	0.590	0.590	1,000
2024-02-23	0.580	0.580	0.580	0.580	0.580	0
2024-02-22	0.570	0.580	0.570	0.580	0.580	1,000
2024-02-21	0.580	0.590	0.580	0.590	0.590	1,000
2024-02-20	0.570	0.580	0.570	0.580	0.580	26,000
2024-02-19	0.570	0.570	0.540	0.570	0.570	132,000
2024-02-16	0.550	0.570	0.550	0.570	0.570	4,000
2024-02-15	0.560	0.580	0.560	0.580	0.580	2,000
2024-02-14	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 11 of 21 · 1,232 trading daysOlder →

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.