DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.640	0.670	0.640	0.640	0.640	198,000
2025-05-07	0.650	0.650	0.650	0.650	0.650	0
2025-05-06	0.640	0.670	0.640	0.670	0.670	71,000
2025-05-02	0.630	0.640	0.630	0.640	0.640	22,000
2025-04-30	0.650	0.650	0.630	0.630	0.630	4,000
2025-04-29	0.640	0.650	0.640	0.650	0.650	83,000
2025-04-28	0.640	0.640	0.630	0.630	0.630	3,000
2025-04-25	0.640	0.640	0.640	0.640	0.640	0
2025-04-24	0.640	0.640	0.640	0.640	0.640	39,000
2025-04-23	0.630	0.630	0.630	0.630	0.630	3,000
2025-04-22	0.640	0.650	0.630	0.630	0.630	35,000
2025-04-17	0.660	0.660	0.630	0.630	0.630	6,000
2025-04-16	0.640	0.670	0.640	0.670	0.670	24,000
2025-04-15	0.630	0.630	0.630	0.630	0.630	0
2025-04-14	0.670	0.670	0.630	0.630	0.630	2,000
2025-04-11	0.670	0.670	0.630	0.660	0.660	4,000
2025-04-10	0.690	0.690	0.650	0.650	0.650	2,000
2025-04-09	0.670	0.670	0.630	0.660	0.660	53,000
2025-04-08	0.660	0.680	0.620	0.670	0.670	26,000
2025-04-07	0.590	0.660	0.590	0.660	0.660	13,000
2025-04-03	0.690	0.690	0.630	0.630	0.630	25,000
2025-04-02	0.640	0.680	0.630	0.640	0.640	20,000
2025-04-01	0.650	0.650	0.630	0.630	0.630	6,000
2025-03-31	0.690	0.690	0.650	0.680	0.680	4,000
2025-03-28	0.650	0.660	0.630	0.660	0.660	312,000
2025-03-27	0.650	0.650	0.630	0.640	0.640	54,000
2025-03-26	0.650	0.690	0.630	0.650	0.650	113,000
2025-03-25	0.650	0.650	0.650	0.650	0.650	0
2025-03-24	0.640	0.650	0.640	0.650	0.650	46,000
2025-03-21	0.650	0.650	0.640	0.640	0.640	23,000
2025-03-20	0.650	0.650	0.630	0.650	0.650	480,000
2025-03-19	0.650	0.650	0.640	0.640	0.640	218,000
2025-03-18	0.640	0.650	0.630	0.640	0.640	380,000
2025-03-17	0.650	0.650	0.650	0.650	0.650	0
2025-03-14	0.640	0.660	0.640	0.650	0.650	168,000
2025-03-13	0.630	0.660	0.620	0.660	0.660	406,000
2025-03-12	0.660	0.660	0.630	0.630	0.630	17,000
2025-03-11	0.680	0.680	0.630	0.640	0.640	13,000
2025-03-10	0.630	0.640	0.630	0.630	0.630	338,000
2025-03-07	0.680	0.680	0.640	0.640	0.640	14,000
2025-03-06	0.630	0.640	0.630	0.640	0.640	128,000
2025-03-05	0.640	0.640	0.640	0.640	0.640	5,000
2025-03-04	0.680	0.680	0.620	0.630	0.630	90,000
2025-03-03	0.680	0.680	0.640	0.640	0.640	2,000
2025-02-28	0.650	0.680	0.620	0.630	0.630	17,000
2025-02-27	0.690	0.690	0.640	0.650	0.650	36,000
2025-02-26	0.640	0.640	0.640	0.640	0.640	6,000
2025-02-25	0.630	0.640	0.630	0.640	0.640	21,000
2025-02-24	0.630	0.630	0.620	0.620	0.620	45,000
2025-02-21	0.620	0.640	0.620	0.640	0.640	64,000
2025-02-20	0.620	0.620	0.620	0.620	0.620	110,000
2025-02-19	0.620	0.620	0.620	0.620	0.620	4,000
2025-02-18	0.640	0.640	0.620	0.620	0.620	4,000
2025-02-17	0.630	0.650	0.630	0.640	0.640	372,000
2025-02-14	0.620	0.650	0.620	0.630	0.630	788,000
2025-02-13	0.620	0.630	0.620	0.630	0.630	202,000
2025-02-12	0.620	0.630	0.620	0.630	0.630	117,000
2025-02-11	0.620	0.620	0.620	0.620	0.620	2,000
2025-02-10	0.630	0.630	0.620	0.630	0.630	34,000
2025-02-07	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 7 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.