DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.520	0.610	0.520	0.550	0.550	22,000
2026-07-24	0.520	0.540	0.520	0.540	0.540	55,000
2026-07-23	0.530	0.550	0.530	0.550	0.550	3,000
2026-07-22	0.560	0.560	0.560	0.560	0.560	0
2026-07-21	0.560	0.560	0.560	0.560	0.560	3,000
2026-07-20	0.520	0.550	0.520	0.550	0.550	15,000
2026-07-17	0.560	0.560	0.560	0.560	0.560	0
2026-07-16	0.560	0.560	0.560	0.560	0.560	0
2026-07-15	0.550	0.560	0.550	0.560	0.560	2,000
2026-07-14	0.550	0.550	0.550	0.550	0.550	2,000
2026-07-13	0.510	0.550	0.510	0.550	0.550	24,000
2026-07-10	0.560	0.560	0.560	0.560	0.560	94,000
2026-07-09	0.550	0.560	0.550	0.560	0.560	18,000
2026-07-08	0.560	0.560	0.560	0.560	0.560	0
2026-07-07	0.560	0.560	0.560	0.560	0.560	0
2026-07-06	0.560	0.560	0.560	0.560	0.560	2,000
2026-07-03	0.560	0.560	0.560	0.560	0.560	4,000
2026-07-02	0.560	0.560	0.560	0.560	0.560	0
2026-06-30	0.500	0.560	0.500	0.560	0.560	4,000
2026-06-29	0.640	0.640	0.640	0.640	0.640	0
2026-06-26	0.640	0.640	0.640	0.640	0.640	1,000
2026-06-25	0.510	0.530	0.510	0.530	0.530	53,000
2026-06-24	0.530	0.530	0.510	0.520	0.520	65,000
2026-06-23	0.550	0.560	0.520	0.550	0.550	3,000
2026-06-22	0.560	0.560	0.560	0.560	0.560	0
2026-06-18	0.560	0.560	0.560	0.560	0.560	0
2026-06-17	0.520	0.560	0.455	0.560	0.560	17,000
2026-06-16	0.560	0.560	0.560	0.560	0.560	0
2026-06-15	0.550	0.550	0.550	0.550	0.550	0
2026-06-12	0.550	0.550	0.550	0.550	0.550	0
2026-06-11	0.550	0.550	0.550	0.550	0.550	0
2026-06-10	0.650	0.650	0.540	0.550	0.550	46,000
2026-06-09	0.560	0.560	0.560	0.560	0.560	0
2026-06-08	0.560	0.560	0.560	0.560	0.560	0
2026-06-05	0.570	0.570	0.530	0.560	0.560	102,000
2026-06-04	0.520	0.570	0.520	0.570	0.570	19,000
2026-06-03	0.560	0.560	0.560	0.560	0.560	0
2026-06-02	0.560	0.560	0.560	0.560	0.560	0
2026-06-01	0.530	0.560	0.530	0.560	0.560	20,000
2026-05-29	0.550	0.550	0.550	0.550	0.550	0
2026-05-28	0.550	0.550	0.550	0.550	0.550	0
2026-05-27	0.530	0.530	0.530	0.530	0.530	2,000
2026-05-26	0.540	0.540	0.530	0.530	0.530	2,000
2026-05-22	0.570	0.570	0.530	0.570	0.570	22,000
2026-05-21	0.520	0.560	0.520	0.560	0.560	60,000
2026-05-20	0.570	0.570	0.570	0.570	0.570	0
2026-05-19	0.570	0.580	0.560	0.570	0.570	27,000
2026-05-18	0.560	0.560	0.560	0.560	0.560	0
2026-05-15	0.570	0.570	0.560	0.560	0.560	3,000
2026-05-14	0.600	0.600	0.600	0.600	0.600	0
2026-05-13	0.570	0.600	0.570	0.600	0.600	42,000
2026-05-12	0.560	0.570	0.560	0.570	0.570	40,000
2026-05-11	0.580	0.580	0.580	0.580	0.580	0
2026-05-08	0.580	0.580	0.580	0.580	0.580	0
2026-05-07	0.580	0.580	0.580	0.580	0.580	0
2026-05-06	0.640	0.640	0.560	0.580	0.580	10,000
2026-05-05	0.550	0.640	0.550	0.640	0.640	3,000
2026-05-04	0.530	0.550	0.520	0.550	0.550	25,000
2026-04-30	0.520	0.550	0.500	0.550	0.550	175,000
2026-04-29	0.570	0.570	0.560	0.560	0.560	69,000

← NewerPage 2 of 3 · 126 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.