Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.480	1.480	1.480	1.480	1.480	0
2024-02-09	1.480	1.480	1.480	1.480	1.480	0
2024-02-08	1.500	1.500	1.460	1.480	1.480	516,500
2024-02-07	1.500	1.540	1.460	1.460	1.460	1,035,500
2024-02-06	1.500	1.520	1.440	1.490	1.490	919,500
2024-02-05	1.490	1.490	1.430	1.440	1.440	506,500
2024-02-02	1.490	1.610	1.460	1.480	1.480	725,000
2024-02-01	1.540	1.610	1.460	1.490	1.490	953,000
2024-01-31	1.590	1.670	1.520	1.520	1.520	480,000
2024-01-30	1.630	1.710	1.580	1.590	1.590	881,000
2024-01-29	1.720	1.780	1.630	1.630	1.630	1,217,308
2024-01-26	1.790	1.910	1.720	1.760	1.760	3,822,000
2024-01-25	1.720	1.790	1.690	1.750	1.750	3,696,500
2024-01-24	1.710	1.720	1.620	1.700	1.700	3,918,000
2024-01-23	1.700	1.770	1.670	1.690	1.690	1,921,500
2024-01-22	1.680	1.720	1.620	1.690	1.690	1,428,000
2024-01-19	1.710	1.730	1.660	1.710	1.710	909,000
2024-01-18	1.730	1.750	1.700	1.700	1.700	675,000
2024-01-17	1.780	1.820	1.730	1.730	1.730	622,500
2024-01-16	1.830	1.840	1.770	1.780	1.780	898,000
2024-01-15	1.780	1.780	1.780	1.780	1.780	1,773,000
2024-01-12	1.830	1.830	1.750	1.780	1.780	2,650,500
2024-01-11	1.790	1.830	1.780	1.780	1.780	294,000
2024-01-10	1.790	1.850	1.730	1.760	1.760	1,222,500
2024-01-09	1.850	1.880	1.760	1.790	1.790	843,000
2024-01-08	1.900	1.910	1.790	1.820	1.820	819,000
2024-01-05	1.950	1.950	1.880	1.900	1.900	485,500
2024-01-04	1.920	2.080	1.890	1.930	1.930	3,414,000
2024-01-03	1.930	1.970	1.910	1.940	1.940	2,871,000
2024-01-02	2.030	2.030	1.910	1.930	1.930	1,565,500
2023-12-29	2.000	2.020	1.920	1.990	1.990	1,677,458
2023-12-28	1.950	2.020	1.910	2.000	2.000	1,752,500
2023-12-27	1.980	2.090	1.940	1.960	1.960	475,000
2023-12-22	2.160	2.180	1.960	1.990	1.990	3,235,000
2023-12-21	2.180	2.190	2.120	2.150	2.150	2,018,000
2023-12-20	2.160	2.210	2.140	2.180	2.180	3,136,000
2023-12-19	2.220	2.230	2.120	2.180	2.180	2,166,100
2023-12-18	2.240	2.250	2.160	2.200	2.200	1,935,000
2023-12-15	2.160	2.160	2.100	2.160	2.160	1,534,500
2023-12-14	2.100	2.170	2.100	2.120	2.120	469,000
2023-12-13	2.180	2.210	2.100	2.110	2.110	1,372,000
2023-12-12	2.250	2.250	2.150	2.240	2.240	725,000
2023-12-11	2.140	2.300	2.140	2.250	2.250	1,811,600
2023-12-08	2.190	2.500	2.100	2.210	2.210	12,452,000
2023-12-07	2.020	2.040	2.000	2.040	2.040	183,500
2023-12-06	2.050	2.060	2.010	2.050	2.050	175,500
2023-12-05	2.080	2.080	2.010	2.030	2.030	562,000
2023-12-04	2.160	2.160	2.030	2.080	2.080	731,500
2023-12-01	2.110	2.140	2.070	2.100	2.100	454,000
2023-11-30	2.160	2.170	2.100	2.150	2.150	773,500
2023-11-29	2.200	2.240	2.110	2.150	2.150	822,500
2023-11-28	2.200	2.260	2.170	2.190	2.190	630,000
2023-11-27	2.230	2.250	2.200	2.240	2.240	433,000
2023-11-24	2.200	2.270	2.200	2.240	2.240	179,500
2023-11-23	2.220	2.290	2.210	2.280	2.280	778,000
2023-11-22	2.250	2.270	2.210	2.250	2.250	583,000
2023-11-21	2.260	2.270	2.190	2.250	2.250	789,500
2023-11-20	2.150	2.240	2.150	2.210	2.210	1,615,000
2023-11-17	2.070	2.150	2.070	2.130	2.130	416,000
2023-11-16	2.040	2.110	2.040	2.110	2.110	823,000

← NewerPage 12 of 17 · 1,009 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.