DaChan Food Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.620	0.630	0.620	0.630	0.630	9,000
2025-02-05	0.620	0.620	0.620	0.620	0.620	3,000
2025-02-04	0.630	0.640	0.630	0.630	0.630	41,000
2025-02-03	0.630	0.630	0.630	0.630	0.630	1,000
2025-01-28	0.630	0.630	0.630	0.630	0.630	0
2025-01-27	0.630	0.630	0.630	0.630	0.630	3,000
2025-01-24	0.620	0.640	0.620	0.640	0.640	24,000
2025-01-23	0.690	0.690	0.630	0.630	0.630	29,000
2025-01-22	0.630	0.640	0.630	0.630	0.630	17,000
2025-01-21	0.640	0.640	0.630	0.630	0.630	105,000
2025-01-20	0.620	0.620	0.620	0.620	0.620	3,000
2025-01-17	0.690	0.690	0.640	0.640	0.640	2,000
2025-01-16	0.630	0.650	0.630	0.650	0.650	793,000
2025-01-15	0.650	0.650	0.620	0.630	0.630	1,172,000
2025-01-14	0.620	0.650	0.620	0.650	0.650	227,000
2025-01-13	0.630	0.630	0.630	0.630	0.630	0
2025-01-10	0.630	0.630	0.630	0.630	0.630	43,000
2025-01-09	0.640	0.640	0.600	0.610	0.610	2,000
2025-01-08	0.650	0.650	0.630	0.630	0.630	1,000
2025-01-07	0.610	0.610	0.610	0.610	0.610	11,000
2025-01-06	0.620	0.650	0.610	0.620	0.620	715,000
2025-01-03	0.630	0.640	0.630	0.640	0.640	724,000
2025-01-02	0.630	0.650	0.610	0.640	0.640	204,000
2024-12-31	0.650	0.650	0.610	0.620	0.620	2,000
2024-12-30	0.620	0.620	0.620	0.620	0.620	0
2024-12-27	0.600	0.630	0.600	0.630	0.630	5,000
2024-12-24	0.610	0.610	0.610	0.610	0.610	1,000
2024-12-23	0.600	0.650	0.600	0.610	0.610	1,122,000
2024-12-20	0.630	0.650	0.600	0.650	0.650	3,000
2024-12-19	0.610	0.620	0.610	0.610	0.610	171,000
2024-12-18	0.600	0.600	0.600	0.600	0.600	31,000
2024-12-17	0.610	0.620	0.610	0.620	0.620	168,000
2024-12-16	0.610	0.610	0.610	0.610	0.610	30,000
2024-12-13	0.610	0.610	0.610	0.610	0.610	1,000
2024-12-12	0.580	0.580	0.580	0.580	0.580	2,000
2024-12-11	0.600	0.600	0.580	0.600	0.600	21,000
2024-12-10	0.620	0.620	0.580	0.580	0.580	204,000
2024-12-09	0.610	0.620	0.580	0.590	0.590	116,000
2024-12-06	0.580	0.580	0.580	0.580	0.580	10,000
2024-12-05	0.610	0.610	0.610	0.610	0.610	0
2024-12-04	0.610	0.610	0.610	0.610	0.610	0
2024-12-03	0.580	0.610	0.580	0.610	0.610	3,000
2024-12-02	0.600	0.600	0.600	0.600	0.600	19,000
2024-11-29	0.610	0.610	0.580	0.580	0.580	63,000
2024-11-28	0.570	0.620	0.570	0.620	0.620	187,000
2024-11-27	0.570	0.570	0.570	0.570	0.570	0
2024-11-26	0.560	0.560	0.560	0.560	0.560	3,000
2024-11-25	0.580	0.580	0.580	0.580	0.580	2,000
2024-11-22	0.640	0.640	0.590	0.590	0.590	6,000
2024-11-21	0.620	0.620	0.620	0.620	0.620	0
2024-11-20	0.650	0.650	0.580	0.620	0.620	20,000
2024-11-19	0.660	0.660	0.600	0.630	0.630	3,000
2024-11-18	0.650	0.650	0.600	0.600	0.600	2,000
2024-11-15	0.580	0.620	0.550	0.590	0.590	149,000
2024-11-14	0.600	0.600	0.590	0.590	0.590	8,000
2024-11-13	0.600	0.620	0.600	0.610	0.610	85,000
2024-11-12	0.620	0.620	0.590	0.620	0.620	9,000
2024-11-11	0.620	0.620	0.620	0.620	0.620	0
2024-11-08	0.590	0.620	0.590	0.620	0.620	41,000
2024-11-07	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 8 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.