Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.150	1.260	1.150	1.180	1.180	4,395,500
2025-10-27	1.140	1.200	1.100	1.160	1.160	4,368,000
2025-10-24	1.160	1.170	1.100	1.100	1.100	1,392,000
2025-10-23	1.170	1.180	1.110	1.120	1.120	2,511,000
2025-10-22	1.080	1.180	1.080	1.170	1.170	5,491,000
2025-10-21	1.100	1.130	1.080	1.080	1.080	914,500
2025-10-20	1.090	1.150	1.090	1.090	1.090	2,253,000
2025-10-17	1.040	1.140	1.040	1.080	1.080	2,037,000
2025-10-16	1.120	1.120	1.000	1.100	1.100	12,068,030
2025-10-15	1.120	1.200	1.100	1.130	1.130	6,551,000
2025-10-14	1.140	1.170	1.100	1.100	1.100	4,259,500
2025-10-13	1.140	1.140	1.090	1.140	1.140	4,738,000
2025-10-10	1.100	1.260	1.100	1.160	1.160	6,833,400
2025-10-09	1.170	1.200	1.070	1.120	1.120	11,004,000
2025-10-08	1.260	1.270	1.160	1.200	1.200	5,962,000
2025-10-06	0.970	1.370	0.950	1.250	1.250	27,691,500
2025-10-03	0.890	0.970	0.870	0.970	0.970	6,099,000
2025-10-02	0.800	0.890	0.790	0.890	0.890	4,061,000
2025-09-30	0.800	0.840	0.800	0.800	0.800	2,785,000
2025-09-29	0.800	0.830	0.800	0.820	0.820	1,854,500
2025-09-26	0.850	0.850	0.790	0.790	0.790	1,784,500
2025-09-25	0.820	0.840	0.790	0.840	0.840	2,662,000
2025-09-24	0.880	0.880	0.810	0.820	0.820	2,459,000
2025-09-23	0.790	0.900	0.780	0.900	0.900	7,657,500
2025-09-22	0.820	0.830	0.770	0.780	0.780	1,859,000
2025-09-19	0.810	0.820	0.780	0.820	0.820	3,044,500
2025-09-18	0.820	0.850	0.800	0.810	0.810	3,120,000
2025-09-17	0.870	0.870	0.810	0.830	0.830	2,741,500
2025-09-16	0.830	0.870	0.810	0.850	0.850	2,722,000
2025-09-15	0.880	0.880	0.840	0.840	0.840	2,882,000
2025-09-12	0.880	0.970	0.860	0.880	0.880	8,449,000
2025-09-11	0.840	0.880	0.840	0.880	0.880	1,476,500
2025-09-10	0.900	0.930	0.850	0.870	0.870	3,687,000
2025-09-09	0.830	0.930	0.820	0.900	0.900	6,022,000
2025-09-08	0.810	0.820	0.800	0.820	0.820	682,000
2025-09-05	0.790	0.830	0.790	0.810	0.810	1,159,000
2025-09-04	0.820	0.820	0.780	0.790	0.790	616,000
2025-09-03	0.790	0.840	0.790	0.820	0.820	2,700,500
2025-09-02	0.780	0.850	0.770	0.790	0.790	1,822,000
2025-09-01	0.800	0.810	0.750	0.780	0.780	3,205,500
2025-08-29	0.780	0.830	0.760	0.800	0.800	2,858,500
2025-08-28	0.790	0.800	0.730	0.780	0.780	3,548,500
2025-08-27	0.850	0.850	0.780	0.790	0.790	7,965,000
2025-08-26	0.930	0.950	0.850	0.850	0.850	7,419,000
2025-08-25	0.970	0.980	0.890	0.930	0.930	7,319,500
2025-08-22	0.980	1.000	0.930	0.970	0.970	10,374,000
2025-08-21	0.810	1.030	0.810	0.990	0.990	33,295,500
2025-08-20	0.820	0.820	0.770	0.800	0.800	7,885,000
2025-08-19	0.810	0.930	0.800	0.820	0.820	15,845,500
2025-08-18	0.800	0.880	0.770	0.810	0.810	14,693,000
2025-08-15	0.610	0.870	0.610	0.830	0.830	34,879,500
2025-08-14	0.620	0.630	0.600	0.610	0.610	1,940,500
2025-08-13	0.600	0.620	0.570	0.620	0.620	3,696,500
2025-08-12	0.610	0.650	0.550	0.600	0.600	5,578,500
2025-08-11	0.560	0.620	0.550	0.620	0.620	4,665,500
2025-08-08	0.550	0.560	0.540	0.560	0.560	1,401,000
2025-08-07	0.550	0.560	0.540	0.560	0.560	887,500
2025-08-06	0.540	0.560	0.540	0.560	0.560	589,000
2025-08-05	0.560	0.570	0.540	0.550	0.550	1,152,000
2025-08-04	0.530	0.610	0.530	0.560	0.560	4,188,000

← NewerPage 5 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.