DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.600	0.600	0.600	0.600	0.600	0
2023-05-18	0.540	0.600	0.540	0.600	0.600	645,000
2023-05-17	0.510	0.510	0.510	0.510	0.510	0
2023-05-16	0.510	0.510	0.510	0.510	0.510	0
2023-05-15	0.510	0.510	0.510	0.510	0.510	2,000
2023-05-12	0.510	0.510	0.510	0.510	0.510	2,000
2023-05-11	0.510	0.510	0.510	0.510	0.510	2,000
2023-05-10	0.510	0.510	0.510	0.510	0.510	0
2023-05-09	0.500	0.500	0.500	0.500	0.500	0
2023-05-08	0.520	0.520	0.470	0.500	0.500	217,000
2023-05-05	0.510	0.510	0.490	0.500	0.500	3,000
2023-05-04	0.500	0.510	0.500	0.510	0.510	2,000
2023-05-03	0.510	0.510	0.510	0.510	0.510	0
2023-05-02	0.550	0.550	0.500	0.510	0.510	9,000
2023-04-28	0.560	0.560	0.560	0.560	0.560	4,000
2023-04-27	0.550	0.550	0.550	0.550	0.550	0
2023-04-26	0.520	0.560	0.480	0.560	0.560	410,000
2023-04-25	0.520	0.520	0.520	0.520	0.520	0
2023-04-24	0.520	0.520	0.520	0.520	0.520	2,000
2023-04-21	0.520	0.540	0.520	0.520	0.520	197,000
2023-04-20	0.580	0.580	0.520	0.520	0.520	17,000
2023-04-19	0.580	0.580	0.580	0.580	0.580	0
2023-04-18	0.580	0.580	0.580	0.580	0.580	2,000
2023-04-17	0.600	0.600	0.570	0.580	0.580	22,000
2023-04-14	0.600	0.650	0.600	0.630	0.630	118,000
2023-04-13	0.610	0.610	0.610	0.610	0.610	0
2023-04-12	0.600	0.600	0.600	0.600	0.600	0
2023-04-11	0.600	0.600	0.600	0.600	0.600	470,000
2023-04-06	0.610	0.610	0.600	0.600	0.600	2,000
2023-04-04	0.650	0.650	0.610	0.610	0.610	2,000
2023-04-03	0.650	0.650	0.650	0.650	0.650	0
2023-03-31	0.670	0.670	0.630	0.630	0.630	5,000
2023-03-30	0.660	0.660	0.660	0.660	0.660	3,000
2023-03-29	0.660	0.690	0.630	0.630	0.630	6,000
2023-03-28	0.640	0.660	0.620	0.660	0.660	391,000
2023-03-27	0.640	0.650	0.610	0.650	0.650	217,000
2023-03-24	0.640	0.640	0.590	0.640	0.640	3,000
2023-03-23	0.600	0.600	0.570	0.600	0.600	71,000
2023-03-22	0.570	0.570	0.570	0.570	0.570	3,000
2023-03-21	0.640	0.640	0.610	0.610	0.610	2,000
2023-03-20	0.650	0.650	0.650	0.650	0.650	0
2023-03-17	0.650	0.650	0.650	0.650	0.650	1,000
2023-03-16	0.620	0.620	0.620	0.620	0.620	1,000
2023-03-15	0.600	0.600	0.570	0.580	0.580	4,000
2023-03-14	0.590	0.600	0.580	0.600	0.600	3,000
2023-03-13	0.620	0.620	0.620	0.620	0.620	0
2023-03-10	0.640	0.670	0.610	0.610	0.610	24,000
2023-03-09	0.640	0.640	0.640	0.640	0.640	0
2023-03-08	0.640	0.640	0.640	0.640	0.640	32,000
2023-03-07	0.630	0.640	0.630	0.640	0.640	1,000
2023-03-06	0.650	0.650	0.620	0.630	0.630	12,000
2023-03-03	0.600	0.650	0.600	0.650	0.650	13,000
2023-03-02	0.610	0.610	0.600	0.600	0.600	2,000
2023-03-01	0.650	0.650	0.600	0.600	0.600	23,000
2023-02-28	0.560	0.640	0.560	0.620	0.620	112,000
2023-02-27	0.650	0.650	0.600	0.600	0.600	8,000
2023-02-24	0.600	0.600	0.600	0.600	0.600	4,000
2023-02-23	0.560	0.560	0.560	0.560	0.560	0
2023-02-22	0.560	0.560	0.560	0.560	0.560	0
2023-02-21	0.550	0.560	0.550	0.560	0.560	534,000

← NewerPage 15 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.