Dingdang Health Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.320 | 2.410 | 1.300 | 2.230 | 2.230 | 157,010,000 |
| 2024-05-13 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 844,500 |
| 2024-05-10 | 1.290 | 1.320 | 1.240 | 1.300 | 1.300 | 1,315,000 |
| 2024-05-09 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 1,063,000 |
| 2024-05-08 | 1.240 | 1.250 | 1.200 | 1.230 | 1.230 | 647,000 |
| 2024-05-07 | 1.270 | 1.280 | 1.220 | 1.220 | 1.220 | 675,000 |
| 2024-05-06 | 1.320 | 1.330 | 1.250 | 1.270 | 1.270 | 1,391,500 |
| 2024-05-03 | 1.260 | 1.350 | 1.260 | 1.300 | 1.300 | 105,500 |
| 2024-05-02 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 10,500 |
| 2024-04-30 | 1.320 | 1.320 | 1.190 | 1.200 | 1.200 | 1,345,500 |
| 2024-04-29 | 1.150 | 1.280 | 1.140 | 1.250 | 1.250 | 2,502,000 |
| 2024-04-26 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 1,833,500 |
| 2024-04-25 | 1.100 | 1.110 | 1.050 | 1.090 | 1.090 | 975,500 |
| 2024-04-24 | 1.040 | 1.090 | 1.030 | 1.090 | 1.090 | 1,540,500 |
| 2024-04-23 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 562,000 |
| 2024-04-22 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 812,000 |
| 2024-04-19 | 1.040 | 1.040 | 0.980 | 1.020 | 1.020 | 1,225,000 |
| 2024-04-18 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 377,500 |
| 2024-04-17 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 890,500 |
| 2024-04-16 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 1,263,500 |
| 2024-04-15 | 1.120 | 1.120 | 1.030 | 1.070 | 1.070 | 843,000 |
| 2024-04-12 | 1.150 | 1.150 | 1.050 | 1.060 | 1.060 | 1,065,500 |
| 2024-04-11 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 928,500 |
| 2024-04-10 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 402,500 |
| 2024-04-09 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 185,500 |
| 2024-04-08 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 602,000 |
| 2024-04-05 | 1.210 | 1.210 | 1.010 | 1.120 | 1.120 | 35,500 |
| 2024-04-03 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 262,000 |
| 2024-04-02 | 1.200 | 1.200 | 1.140 | 1.170 | 1.170 | 644,000 |
| 2024-03-28 | 1.140 | 1.160 | 1.100 | 1.150 | 1.150 | 847,000 |
| 2024-03-27 | 1.210 | 1.220 | 1.090 | 1.120 | 1.120 | 2,200,500 |
| 2024-03-26 | 1.180 | 1.230 | 1.160 | 1.160 | 1.160 | 1,071,000 |
| 2024-03-25 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 436,500 |
| 2024-03-22 | 1.190 | 1.220 | 1.140 | 1.220 | 1.220 | 2,035,735 |
| 2024-03-21 | 1.190 | 1.230 | 1.170 | 1.210 | 1.210 | 1,363,500 |
| 2024-03-20 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 1,200,500 |
| 2024-03-19 | 1.240 | 1.260 | 1.190 | 1.210 | 1.210 | 1,511,000 |
| 2024-03-18 | 1.260 | 1.270 | 1.210 | 1.250 | 1.250 | 1,434,000 |
| 2024-03-15 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 601,500 |
| 2024-03-14 | 1.340 | 1.350 | 1.270 | 1.290 | 1.290 | 996,000 |
| 2024-03-13 | 1.360 | 1.380 | 1.320 | 1.350 | 1.350 | 850,000 |
| 2024-03-12 | 1.310 | 1.360 | 1.280 | 1.350 | 1.350 | 1,716,500 |
| 2024-03-11 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 1,669,000 |
| 2024-03-08 | 1.350 | 1.350 | 1.250 | 1.290 | 1.290 | 2,910,000 |
| 2024-03-07 | 1.390 | 1.400 | 1.310 | 1.340 | 1.340 | 1,645,000 |
| 2024-03-06 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 846,500 |
| 2024-03-05 | 1.440 | 1.460 | 1.380 | 1.380 | 1.380 | 666,000 |
| 2024-03-04 | 1.420 | 1.500 | 1.420 | 1.420 | 1.420 | 1,021,097 |
| 2024-03-01 | 1.470 | 1.500 | 1.450 | 1.460 | 1.460 | 956,500 |
| 2024-02-29 | 1.520 | 1.520 | 1.450 | 1.470 | 1.470 | 669,000 |
| 2024-02-28 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 761,500 |
| 2024-02-27 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 508,500 |
| 2024-02-26 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 393,000 |
| 2024-02-23 | 1.520 | 1.540 | 1.490 | 1.520 | 1.520 | 336,000 |
| 2024-02-22 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 345,500 |
| 2024-02-21 | 1.430 | 1.540 | 1.400 | 1.490 | 1.490 | 1,653,500 |
| 2024-02-20 | 1.460 | 1.480 | 1.420 | 1.460 | 1.460 | 484,000 |
| 2024-02-19 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 655,500 |
| 2024-02-16 | 1.490 | 1.540 | 1.490 | 1.520 | 1.520 | 69,000 |
| 2024-02-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
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.