DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.600	0.600	0.600	0.600	0.600	0
2024-02-08	0.600	0.600	0.600	0.600	0.600	0
2024-02-07	0.600	0.600	0.600	0.600	0.600	3,000
2024-02-06	0.600	0.600	0.600	0.600	0.600	0
2024-02-05	0.590	0.590	0.590	0.590	0.590	1,000
2024-02-02	0.620	0.620	0.620	0.620	0.620	0
2024-02-01	0.610	0.620	0.600	0.620	0.620	37,000
2024-01-31	0.640	0.640	0.640	0.640	0.640	0
2024-01-30	0.620	0.650	0.620	0.650	0.650	51,000
2024-01-29	0.660	0.660	0.630	0.630	0.630	13,000
2024-01-26	0.660	0.660	0.660	0.660	0.660	0
2024-01-25	0.660	0.660	0.660	0.660	0.660	0
2024-01-24	0.630	0.660	0.630	0.660	0.660	2,000
2024-01-23	0.630	0.650	0.630	0.650	0.650	2,000
2024-01-22	0.630	0.650	0.630	0.650	0.650	2,000
2024-01-19	0.630	0.660	0.630	0.660	0.660	4,000
2024-01-18	0.620	0.660	0.620	0.660	0.660	4,481,000
2024-01-17	0.660	0.670	0.650	0.660	0.660	1,742,000
2024-01-16	0.640	0.660	0.640	0.650	0.650	2,000
2024-01-15	0.640	0.680	0.640	0.660	0.660	771,000
2024-01-12	0.660	0.660	0.660	0.660	0.660	3,000
2024-01-11	0.660	0.680	0.660	0.660	0.660	409,000
2024-01-10	0.660	0.690	0.660	0.660	0.660	476,000
2024-01-09	0.660	0.690	0.660	0.690	0.690	660,000
2024-01-08	0.660	0.660	0.660	0.660	0.660	0
2024-01-05	0.660	0.660	0.650	0.660	0.660	778,000
2024-01-04	0.660	0.690	0.660	0.660	0.660	69,000
2024-01-03	0.660	0.670	0.660	0.660	0.660	1,086,000
2024-01-02	0.650	0.670	0.650	0.660	0.660	656,000
2023-12-29	0.650	0.650	0.650	0.650	0.650	0
2023-12-28	0.640	0.650	0.610	0.650	0.650	61,000
2023-12-27	0.650	0.650	0.650	0.650	0.650	0
2023-12-22	0.660	0.660	0.640	0.650	0.650	324,000
2023-12-21	0.650	0.650	0.640	0.640	0.640	18,000
2023-12-20	0.670	0.670	0.670	0.670	0.670	0
2023-12-19	0.660	0.670	0.660	0.670	0.670	7,000
2023-12-18	0.640	0.660	0.640	0.660	0.660	55,000
2023-12-15	0.630	0.670	0.630	0.670	0.670	615,000
2023-12-14	0.660	0.660	0.640	0.650	0.650	253,000
2023-12-13	0.670	0.670	0.660	0.660	0.660	514,000
2023-12-12	0.660	0.660	0.660	0.660	0.660	4,000
2023-12-11	0.660	0.660	0.660	0.660	0.660	3,925,000
2023-12-08	0.670	0.670	0.650	0.670	0.670	152,000
2023-12-07	0.650	0.660	0.640	0.660	0.660	207,000
2023-12-06	0.700	0.700	0.660	0.660	0.660	486,000
2023-12-05	0.640	0.670	0.640	0.660	0.660	1,788,000
2023-12-04	0.670	0.670	0.670	0.670	0.670	2,000
2023-12-01	0.650	0.670	0.650	0.670	0.670	353,000
2023-11-30	0.660	0.660	0.640	0.650	0.650	239,000
2023-11-29	0.660	0.670	0.640	0.660	0.660	497,000
2023-11-28	0.680	0.680	0.660	0.670	0.670	211,000
2023-11-27	0.650	0.650	0.650	0.650	0.650	4,000
2023-11-24	0.660	0.670	0.650	0.650	0.650	199,000
2023-11-23	0.660	0.680	0.650	0.660	0.660	466,000
2023-11-22	0.660	0.680	0.650	0.650	0.650	631,000
2023-11-21	0.640	0.660	0.640	0.660	0.660	404,000
2023-11-20	0.640	0.660	0.640	0.640	0.640	395,000
2023-11-17	0.660	0.660	0.640	0.660	0.660	2,073,000
2023-11-16	0.660	0.660	0.630	0.660	0.660	483,000
2023-11-15	0.630	0.660	0.630	0.650	0.650	4,416,000

← NewerPage 12 of 21 · 1,229 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.