Dingdang Health Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.150 | 1.190 | 1.090 | 1.130 | 1.130 | 21,348,000 |
| 2024-08-08 | 1.110 | 1.220 | 1.070 | 1.130 | 1.130 | 51,409,000 |
| 2024-08-07 | 1.160 | 1.420 | 1.110 | 1.130 | 1.130 | 130,522,500 |
| 2024-08-06 | 1.010 | 1.180 | 1.010 | 1.100 | 1.100 | 33,562,000 |
| 2024-08-05 | 1.050 | 1.170 | 0.990 | 1.000 | 1.000 | 22,470,500 |
| 2024-08-02 | 1.010 | 1.130 | 1.010 | 1.070 | 1.070 | 18,746,000 |
| 2024-08-01 | 0.970 | 1.230 | 0.970 | 1.030 | 1.030 | 47,260,500 |
| 2024-07-31 | 0.940 | 1.010 | 0.920 | 0.980 | 0.980 | 11,802,000 |
| 2024-07-30 | 0.940 | 0.950 | 0.920 | 0.930 | 0.930 | 2,871,500 |
| 2024-07-29 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 1,486,000 |
| 2024-07-26 | 0.960 | 0.990 | 0.950 | 0.960 | 0.960 | 2,744,500 |
| 2024-07-25 | 0.960 | 0.960 | 0.930 | 0.950 | 0.950 | 2,166,000 |
| 2024-07-24 | 0.960 | 0.980 | 0.930 | 0.950 | 0.950 | 3,425,000 |
| 2024-07-23 | 0.980 | 0.990 | 0.950 | 0.960 | 0.960 | 3,592,000 |
| 2024-07-22 | 1.010 | 1.010 | 0.970 | 0.990 | 0.990 | 4,886,000 |
| 2024-07-19 | 1.050 | 1.060 | 0.980 | 0.990 | 0.990 | 8,554,500 |
| 2024-07-18 | 1.040 | 1.070 | 1.030 | 1.060 | 1.060 | 2,827,000 |
| 2024-07-17 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 4,259,500 |
| 2024-07-16 | 1.110 | 1.110 | 1.030 | 1.050 | 1.050 | 4,076,500 |
| 2024-07-15 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 2,900,000 |
| 2024-07-12 | 1.060 | 1.140 | 1.060 | 1.110 | 1.110 | 7,285,500 |
| 2024-07-11 | 1.020 | 1.100 | 1.020 | 1.070 | 1.070 | 9,976,735 |
| 2024-07-10 | 1.000 | 1.020 | 0.970 | 1.010 | 1.010 | 3,797,500 |
| 2024-07-09 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 4,481,000 |
| 2024-07-08 | 1.040 | 1.040 | 0.960 | 1.000 | 1.000 | 5,078,000 |
| 2024-07-05 | 1.060 | 1.080 | 1.010 | 1.050 | 1.050 | 3,472,000 |
| 2024-07-04 | 1.090 | 1.100 | 1.050 | 1.060 | 1.060 | 4,247,500 |
| 2024-07-03 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 5,905,500 |
| 2024-07-02 | 1.060 | 1.090 | 1.050 | 1.080 | 1.080 | 5,673,000 |
| 2024-06-28 | 1.040 | 1.080 | 1.010 | 1.040 | 1.040 | 7,845,000 |
| 2024-06-27 | 1.120 | 1.120 | 1.030 | 1.040 | 1.040 | 8,396,000 |
| 2024-06-26 | 1.130 | 1.140 | 1.070 | 1.110 | 1.110 | 11,040,500 |
| 2024-06-25 | 1.250 | 1.290 | 1.110 | 1.120 | 1.120 | 21,610,000 |
| 2024-06-24 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 8,300,000 |
| 2024-06-21 | 1.360 | 1.360 | 1.250 | 1.250 | 1.250 | 16,886,500 |
| 2024-06-20 | 1.280 | 1.430 | 1.280 | 1.350 | 1.350 | 54,492,500 |
| 2024-06-19 | 1.250 | 1.330 | 1.230 | 1.260 | 1.260 | 18,493,000 |
| 2024-06-18 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 6,328,000 |
| 2024-06-17 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 7,434,500 |
| 2024-06-14 | 1.300 | 1.310 | 1.250 | 1.270 | 1.270 | 11,876,500 |
| 2024-06-13 | 1.310 | 1.340 | 1.280 | 1.290 | 1.290 | 11,412,000 |
| 2024-06-12 | 1.250 | 1.450 | 1.210 | 1.300 | 1.300 | 68,150,000 |
| 2024-06-11 | 1.270 | 1.300 | 1.210 | 1.250 | 1.250 | 10,870,000 |
| 2024-06-07 | 1.320 | 1.360 | 1.260 | 1.260 | 1.260 | 12,855,500 |
| 2024-06-06 | 1.370 | 1.400 | 1.260 | 1.300 | 1.300 | 15,294,500 |
| 2024-06-05 | 1.440 | 1.440 | 1.340 | 1.350 | 1.350 | 14,681,000 |
| 2024-06-04 | 1.320 | 1.490 | 1.320 | 1.420 | 1.420 | 54,109,000 |
| 2024-06-03 | 1.380 | 1.400 | 1.300 | 1.320 | 1.320 | 15,185,500 |
| 2024-05-31 | 1.440 | 1.480 | 1.350 | 1.370 | 1.370 | 27,290,000 |
| 2024-05-30 | 1.500 | 1.510 | 1.380 | 1.400 | 1.400 | 20,527,500 |
| 2024-05-29 | 1.570 | 1.610 | 1.490 | 1.500 | 1.500 | 17,074,000 |
| 2024-05-28 | 1.640 | 1.740 | 1.550 | 1.590 | 1.590 | 34,503,500 |
| 2024-05-27 | 1.680 | 1.700 | 1.500 | 1.610 | 1.610 | 27,231,500 |
| 2024-05-24 | 1.840 | 1.890 | 1.660 | 1.670 | 1.670 | 42,933,000 |
| 2024-05-23 | 1.700 | 1.800 | 1.690 | 1.780 | 1.780 | 42,152,000 |
| 2024-05-22 | 1.710 | 1.830 | 1.670 | 1.690 | 1.690 | 65,750,500 |
| 2024-05-21 | 1.850 | 1.880 | 1.620 | 1.670 | 1.670 | 49,212,500 |
| 2024-05-20 | 1.880 | 1.950 | 1.770 | 1.820 | 1.820 | 52,862,000 |
| 2024-05-17 | 1.870 | 2.280 | 1.780 | 1.850 | 1.850 | 181,389,500 |
| 2024-05-16 | 1.990 | 2.260 | 1.740 | 1.810 | 1.810 | 115,104,872 |
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.