Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.030	1.030	0.970	1.000	1.000	785,500
2026-01-23	1.020	1.040	0.980	1.000	1.000	2,026,000
2026-01-22	1.050	1.050	0.970	1.020	1.020	2,179,000
2026-01-21	1.020	1.060	1.010	1.020	1.020	1,132,000
2026-01-20	1.080	1.090	1.050	1.060	1.060	144,000
2026-01-19	1.080	1.120	1.050	1.080	1.080	1,097,000
2026-01-16	1.240	1.240	1.040	1.090	1.090	15,637,500
2026-01-15	1.220	1.260	1.150	1.230	1.230	6,285,500
2026-01-14	1.180	1.220	1.150	1.220	1.220	2,850,500
2026-01-13	1.200	1.200	1.130	1.180	1.180	2,632,500
2026-01-12	1.140	1.200	1.140	1.180	1.180	1,891,500
2026-01-09	1.120	1.140	1.090	1.140	1.140	2,408,500
2026-01-08	1.080	1.130	1.060	1.120	1.120	3,450,500
2026-01-07	1.080	1.090	1.060	1.080	1.080	843,000
2026-01-06	1.080	1.100	1.030	1.080	1.080	1,974,500
2026-01-05	1.050	1.090	1.030	1.080	1.080	2,762,500
2026-01-02	1.070	1.080	1.040	1.050	1.050	386,500
2025-12-31	1.070	1.070	1.040	1.070	1.070	256,000
2025-12-30	1.050	1.070	1.030	1.050	1.050	487,313
2025-12-29	1.100	1.100	1.020	1.050	1.050	3,306,000
2025-12-24	1.120	1.130	1.100	1.130	1.130	116,000
2025-12-23	1.140	1.140	1.100	1.120	1.120	271,000
2025-12-22	1.080	1.160	1.080	1.130	1.130	3,027,500
2025-12-19	1.040	1.110	1.030	1.090	1.090	1,393,000
2025-12-18	1.060	1.060	1.040	1.050	1.050	388,000
2025-12-17	1.040	1.070	1.040	1.070	1.070	242,000
2025-12-16	1.080	1.100	1.040	1.060	1.060	2,528,500
2025-12-15	1.080	1.120	1.070	1.080	1.080	1,156,500
2025-12-12	1.040	1.110	1.040	1.080	1.080	3,346,000
2025-12-11	1.050	1.060	1.030	1.050	1.050	817,500
2025-12-10	1.050	1.080	1.030	1.050	1.050	1,450,500
2025-12-09	1.020	1.080	1.020	1.050	1.050	805,000
2025-12-08	1.050	1.070	1.030	1.050	1.050	1,468,000
2025-12-05	1.050	1.070	1.040	1.050	1.050	756,000
2025-12-04	1.040	1.070	1.040	1.060	1.060	442,500
2025-12-03	1.090	1.090	1.050	1.060	1.060	1,248,000
2025-12-02	1.070	1.100	1.050	1.060	1.060	708,000
2025-12-01	1.080	1.110	1.070	1.070	1.070	216,500
2025-11-28	1.070	1.100	1.060	1.080	1.080	647,500
2025-11-27	1.080	1.090	1.070	1.070	1.070	314,000
2025-11-26	1.050	1.110	1.030	1.080	1.080	1,448,500
2025-11-25	1.070	1.070	1.000	1.020	1.020	1,388,500
2025-11-24	1.010	1.060	0.970	1.030	1.030	1,462,500
2025-11-21	1.030	1.060	1.000	1.010	1.010	2,210,000
2025-11-20	1.040	1.070	1.020	1.030	1.030	1,980,000
2025-11-19	1.070	1.090	1.010	1.030	1.030	2,398,500
2025-11-18	1.100	1.120	1.050	1.070	1.070	1,239,000
2025-11-17	1.150	1.150	1.070	1.090	1.090	3,449,000
2025-11-14	1.200	1.210	1.150	1.170	1.170	1,996,500
2025-11-13	1.210	1.210	1.150	1.150	1.150	1,229,500
2025-11-12	1.140	1.200	1.140	1.190	1.190	3,527,500
2025-11-11	1.140	1.150	1.100	1.130	1.130	866,000
2025-11-10	1.110	1.130	1.100	1.120	1.120	613,500
2025-11-07	1.110	1.120	1.090	1.090	1.090	1,127,000
2025-11-06	1.140	1.140	1.100	1.110	1.110	1,375,271
2025-11-05	1.080	1.160	1.070	1.110	1.110	1,899,500
2025-11-04	1.100	1.120	1.060	1.060	1.060	780,000
2025-11-03	1.130	1.130	1.090	1.090	1.090	1,343,500
2025-10-31	1.180	1.200	1.110	1.130	1.130	1,840,000
2025-10-30	1.190	1.220	1.160	1.170	1.170	2,594,000

← NewerPage 4 of 17 · 1,008 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.