Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.050	1.070	1.040	1.060	1.060	376,500
2026-04-27	1.060	1.080	1.020	1.050	1.050	4,043,000
2026-04-24	1.060	1.070	1.020	1.040	1.040	4,013,500
2026-04-23	1.110	1.130	1.010	1.060	1.060	3,599,000
2026-04-22	1.130	1.130	1.070	1.110	1.110	1,438,500
2026-04-21	1.130	1.140	1.100	1.130	1.130	1,717,000
2026-04-20	1.080	1.110	1.070	1.110	1.110	1,710,500
2026-04-17	1.060	1.080	1.060	1.080	1.080	994,500
2026-04-16	1.050	1.070	1.040	1.060	1.060	488,000
2026-04-15	1.040	1.060	1.000	1.040	1.040	3,334,000
2026-04-14	0.960	1.050	0.960	1.020	1.020	12,845,500
2026-04-13	1.010	1.020	1.000	1.020	1.020	973,500
2026-04-10	1.010	1.020	0.960	1.010	1.010	2,705,000
2026-04-09	0.990	1.010	0.960	1.010	1.010	1,450,500
2026-04-08	0.940	0.970	0.910	0.970	0.970	3,556,000
2026-04-02	0.940	0.940	0.910	0.940	0.940	2,108,000
2026-04-01	0.910	0.950	0.910	0.940	0.940	1,048,500
2026-03-31	0.910	0.920	0.890	0.910	0.910	468,500
2026-03-30	0.870	0.930	0.840	0.890	0.890	391,000
2026-03-27	0.890	0.890	0.870	0.870	0.870	441,500
2026-03-26	0.850	0.880	0.840	0.870	0.870	4,385,500
2026-03-25	0.860	0.870	0.830	0.850	0.850	762,000
2026-03-24	0.820	0.860	0.790	0.840	0.840	516,000
2026-03-23	0.750	0.840	0.750	0.810	0.810	3,090,500
2026-03-20	0.840	0.930	0.780	0.820	0.820	4,072,000
2026-03-19	0.790	0.840	0.720	0.830	0.830	1,862,000
2026-03-18	0.720	0.790	0.680	0.790	0.790	1,492,500
2026-03-17	0.730	0.730	0.660	0.720	0.720	3,919,500
2026-03-16	0.690	0.730	0.690	0.730	0.730	493,500
2026-03-13	0.710	0.730	0.690	0.700	0.700	568,500
2026-03-12	0.730	0.730	0.690	0.730	0.730	1,577,000
2026-03-11	0.720	0.740	0.710	0.730	0.730	518,000
2026-03-10	0.730	0.730	0.700	0.720	0.720	304,000
2026-03-09	0.730	0.730	0.690	0.720	0.720	767,500
2026-03-06	0.740	0.740	0.720	0.730	0.730	79,500
2026-03-05	0.800	0.800	0.740	0.760	0.760	188,500
2026-03-04	0.780	0.780	0.710	0.740	0.740	617,500
2026-03-03	0.720	0.740	0.700	0.720	0.720	852,000
2026-03-02	0.800	0.800	0.700	0.750	0.750	2,494,500
2026-02-27	0.820	0.830	0.800	0.830	0.830	696,000
2026-02-26	0.850	0.850	0.800	0.820	0.820	949,000
2026-02-25	0.880	0.880	0.840	0.840	0.840	274,500
2026-02-24	0.890	0.890	0.850	0.890	0.890	716,500
2026-02-23	0.880	0.920	0.880	0.910	0.910	453,000
2026-02-20	0.910	0.920	0.870	0.920	0.920	344,000
2026-02-16	0.930	0.930	0.860	0.910	0.910	118,000
2026-02-13	0.890	0.910	0.870	0.900	0.900	146,000
2026-02-12	0.890	0.890	0.870	0.880	0.880	308,500
2026-02-11	0.860	0.900	0.850	0.900	0.900	569,000
2026-02-10	0.860	0.890	0.850	0.880	0.880	383,500
2026-02-09	0.910	0.910	0.850	0.880	0.880	369,500
2026-02-06	0.850	0.880	0.840	0.870	0.870	715,500
2026-02-05	0.850	0.870	0.800	0.860	0.860	587,000
2026-02-04	0.880	0.890	0.840	0.860	0.860	1,822,500
2026-02-03	0.950	0.960	0.890	0.920	0.920	3,048,500
2026-02-02	0.970	0.990	0.940	0.960	0.960	186,000
2026-01-30	1.000	1.070	0.930	0.980	0.980	644,000
2026-01-29	1.020	1.020	0.970	1.000	1.000	922,000
2026-01-28	0.990	1.010	0.970	1.000	1.000	321,000
2026-01-27	0.980	1.020	0.980	1.000	1.000	476,000

← NewerPage 3 of 5 · 246 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.