DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.440	0.440	0.440	0.440	0.440	0
2022-11-17	0.415	0.425	0.415	0.425	0.425	2,000
2022-11-16	0.455	0.455	0.445	0.450	0.450	13,000
2022-11-15	0.510	0.510	0.480	0.480	0.480	141,000
2022-11-14	0.480	0.480	0.475	0.480	0.480	172,000
2022-11-11	0.410	0.500	0.410	0.480	0.480	15,000
2022-11-10	0.405	0.415	0.405	0.415	0.415	1,000
2022-11-09	0.440	0.440	0.440	0.440	0.440	0
2022-11-08	0.440	0.440	0.400	0.400	0.400	10,000
2022-11-07	0.390	0.435	0.390	0.435	0.435	4,000
2022-11-04	0.410	0.440	0.385	0.440	0.440	7,000
2022-11-03	0.410	0.410	0.385	0.410	0.410	39,000
2022-11-02	0.410	0.410	0.410	0.410	0.410	0
2022-11-01	0.410	0.410	0.410	0.410	0.410	0
2022-10-31	0.410	0.410	0.410	0.410	0.410	25,000
2022-10-28	0.410	0.410	0.410	0.410	0.410	0
2022-10-27	0.410	0.410	0.410	0.410	0.410	0
2022-10-26	0.405	0.405	0.405	0.405	0.405	0
2022-10-25	0.405	0.405	0.405	0.405	0.405	2,000
2022-10-24	0.410	0.410	0.410	0.410	0.410	76,000
2022-10-21	0.420	0.420	0.410	0.415	0.415	4,000
2022-10-20	0.420	0.420	0.420	0.420	0.420	10,000
2022-10-19	0.435	0.435	0.435	0.435	0.435	4,000
2022-10-18	0.425	0.435	0.425	0.435	0.435	2,000
2022-10-17	0.435	0.435	0.435	0.435	0.435	1,000
2022-10-14	0.430	0.430	0.430	0.430	0.430	1,000
2022-10-13	0.425	0.425	0.425	0.425	0.425	1,000
2022-10-12	0.470	0.470	0.460	0.460	0.460	1,000
2022-10-11	0.430	0.430	0.430	0.430	0.430	27,000
2022-10-10	0.490	0.490	0.490	0.490	0.490	0
2022-10-07	0.490	0.490	0.490	0.490	0.490	0
2022-10-06	0.490	0.490	0.490	0.490	0.490	0
2022-10-05	0.405	0.490	0.400	0.490	0.490	44,000
2022-10-03	0.440	0.440	0.440	0.440	0.440	4,000
2022-09-30	0.450	0.500	0.450	0.450	0.450	19,000
2022-09-29	0.450	0.450	0.450	0.450	0.450	0
2022-09-28	0.450	0.450	0.450	0.450	0.450	10,000
2022-09-27	0.400	0.450	0.400	0.450	0.450	2,000
2022-09-26	0.460	0.460	0.460	0.460	0.460	2,000
2022-09-23	0.460	0.510	0.455	0.510	0.510	5,000
2022-09-22	0.500	0.500	0.500	0.500	0.500	0
2022-09-21	0.500	0.500	0.500	0.500	0.500	0
2022-09-20	0.500	0.500	0.500	0.500	0.500	0
2022-09-19	0.485	0.500	0.480	0.500	0.500	11,000
2022-09-16	0.465	0.500	0.465	0.500	0.500	60,000
2022-09-15	0.510	0.510	0.510	0.510	0.510	0
2022-09-14	0.510	0.510	0.510	0.510	0.510	0
2022-09-13	0.510	0.510	0.510	0.510	0.510	0
2022-09-09	0.510	0.510	0.510	0.510	0.510	0
2022-09-08	0.520	0.520	0.500	0.510	0.510	32,000
2022-09-07	0.520	0.520	0.500	0.500	0.500	101,000
2022-09-06	0.510	0.520	0.480	0.520	0.520	224,000
2022-09-05	0.520	0.520	0.520	0.520	0.520	22,000
2022-09-02	0.520	0.520	0.520	0.520	0.520	11,000
2022-09-01	0.530	0.530	0.520	0.520	0.520	2,000
2022-08-31	0.530	0.530	0.530	0.530	0.530	1,000
2022-08-30	0.520	0.520	0.520	0.520	0.520	0
2022-08-29	0.520	0.520	0.520	0.520	0.520	0
2022-08-26	0.520	0.520	0.520	0.520	0.520	7,000
2022-08-25	0.520	0.520	0.520	0.520	0.520	3,000

← NewerPage 17 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.