DaChan Food Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-11-05 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-11-04 | 0.580 | 0.620 | 0.580 | 0.620 | 0.620 | 518,000 |
| 2024-11-01 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-10-31 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 41,000 |
| 2024-10-30 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 20,000 |
| 2024-10-29 | 0.630 | 0.630 | 0.600 | 0.600 | 0.600 | 24,000 |
| 2024-10-28 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 104,000 |
| 2024-10-25 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-10-24 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 103,000 |
| 2024-10-23 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 158,000 |
| 2024-10-22 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 3,000 |
| 2024-10-21 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 3,000 |
| 2024-10-18 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 2,000 |
| 2024-10-17 | 0.640 | 0.640 | 0.620 | 0.620 | 0.620 | 3,000 |
| 2024-10-16 | 0.600 | 0.620 | 0.600 | 0.600 | 0.600 | 10,000 |
| 2024-10-15 | 0.620 | 0.700 | 0.600 | 0.620 | 0.620 | 24,000 |
| 2024-10-14 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 4,000 |
| 2024-10-10 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 99,000 |
| 2024-10-09 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2024-10-08 | 0.600 | 0.660 | 0.600 | 0.640 | 0.640 | 117,000 |
| 2024-10-07 | 0.620 | 0.630 | 0.610 | 0.610 | 0.610 | 296,000 |
| 2024-10-04 | 0.610 | 0.630 | 0.600 | 0.630 | 0.630 | 21,000 |
| 2024-10-03 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 30,000 |
| 2024-10-02 | 0.610 | 0.630 | 0.590 | 0.600 | 0.600 | 66,000 |
| 2024-09-30 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 9,669,000 |
| 2024-09-27 | 0.580 | 0.620 | 0.570 | 0.610 | 0.610 | 5,331,000 |
| 2024-09-26 | 0.620 | 0.630 | 0.600 | 0.610 | 0.610 | 5,052,000 |
| 2024-09-25 | 0.580 | 0.620 | 0.560 | 0.620 | 0.620 | 1,047,000 |
| 2024-09-24 | 0.620 | 0.620 | 0.590 | 0.620 | 0.620 | 2,021,000 |
| 2024-09-23 | 0.610 | 0.620 | 0.600 | 0.620 | 0.620 | 1,395,000 |
| 2024-09-20 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 1,000 |
| 2024-09-19 | 0.580 | 0.610 | 0.580 | 0.610 | 0.610 | 5,000 |
| 2024-09-17 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-09-16 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-09-13 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 792,000 |
| 2024-09-12 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 21,000 |
| 2024-09-11 | 0.640 | 0.640 | 0.610 | 0.610 | 0.610 | 11,000 |
| 2024-09-10 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 140,000 |
| 2024-09-09 | 0.640 | 0.640 | 0.600 | 0.620 | 0.620 | 86,000 |
| 2024-09-05 | 0.600 | 0.620 | 0.540 | 0.620 | 0.620 | 83,000 |
| 2024-09-04 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 1,000 |
| 2024-09-03 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 157,000 |
| 2024-09-02 | 0.620 | 0.620 | 0.600 | 0.620 | 0.620 | 591,000 |
| 2024-08-30 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 31,000 |
| 2024-08-29 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 1,061,000 |
| 2024-08-28 | 0.620 | 0.620 | 0.580 | 0.620 | 0.620 | 2,710,000 |
| 2024-08-27 | 0.590 | 0.620 | 0.590 | 0.620 | 0.620 | 2,084,000 |
| 2024-08-26 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 827,000 |
| 2024-08-23 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 2,000 |
| 2024-08-22 | 0.580 | 0.610 | 0.580 | 0.610 | 0.610 | 5,000 |
| 2024-08-21 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 532,000 |
| 2024-08-20 | 0.560 | 0.630 | 0.560 | 0.630 | 0.630 | 645,000 |
| 2024-08-19 | 0.610 | 0.620 | 0.590 | 0.620 | 0.620 | 209,000 |
| 2024-08-16 | 0.610 | 0.610 | 0.600 | 0.610 | 0.610 | 27,000 |
| 2024-08-15 | 0.550 | 0.620 | 0.550 | 0.600 | 0.600 | 4,000 |
| 2024-08-14 | 0.640 | 0.640 | 0.570 | 0.570 | 0.570 | 2,000 |
| 2024-08-13 | 0.620 | 0.620 | 0.570 | 0.570 | 0.570 | 2,000 |
| 2024-08-12 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-08-09 | 0.560 | 0.600 | 0.560 | 0.600 | 0.600 | 3,000 |
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.