Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.530	0.550	0.520	0.520	0.520	1,237,000
2025-07-31	0.540	0.540	0.530	0.540	0.540	1,064,500
2025-07-30	0.540	0.550	0.530	0.540	0.540	594,000
2025-07-29	0.530	0.550	0.530	0.550	0.550	710,000
2025-07-28	0.550	0.550	0.520	0.540	0.540	1,331,000
2025-07-25	0.550	0.590	0.530	0.540	0.540	1,220,000
2025-07-24	0.520	0.560	0.510	0.560	0.560	2,020,000
2025-07-23	0.520	0.540	0.520	0.530	0.530	323,000
2025-07-22	0.520	0.530	0.510	0.530	0.530	1,515,000
2025-07-21	0.570	0.570	0.520	0.520	0.520	1,204,500
2025-07-18	0.520	0.580	0.520	0.550	0.550	1,216,000
2025-07-17	0.510	0.530	0.500	0.520	0.520	1,912,000
2025-07-16	0.500	0.520	0.500	0.510	0.510	962,500
2025-07-15	0.510	0.520	0.495	0.510	0.510	1,655,500
2025-07-14	0.510	0.530	0.510	0.520	0.520	677,000
2025-07-11	0.530	0.540	0.510	0.530	0.530	1,330,000
2025-07-10	0.520	0.550	0.510	0.540	0.540	601,000
2025-07-09	0.510	0.530	0.500	0.520	0.520	508,000
2025-07-08	0.530	0.540	0.530	0.540	0.540	89,500
2025-07-07	0.520	0.560	0.520	0.530	0.530	550,500
2025-07-04	0.550	0.550	0.520	0.520	0.520	298,500
2025-07-03	0.550	0.580	0.540	0.540	0.540	677,500
2025-07-02	0.630	0.630	0.550	0.550	0.550	319,000
2025-06-30	0.540	0.600	0.510	0.540	0.540	712,500
2025-06-27	0.520	0.560	0.520	0.540	0.540	270,000
2025-06-26	0.520	0.560	0.500	0.530	0.530	814,500
2025-06-25	0.530	0.560	0.530	0.530	0.530	888,500
2025-06-24	0.570	0.570	0.530	0.540	0.540	548,000
2025-06-23	0.485	0.560	0.460	0.560	0.560	1,697,000
2025-06-20	0.530	0.540	0.500	0.510	0.510	1,031,000
2025-06-19	0.550	0.550	0.510	0.530	0.530	1,877,500
2025-06-18	0.580	0.590	0.570	0.580	0.580	795,500
2025-06-17	0.610	0.630	0.580	0.600	0.600	1,039,500
2025-06-16	0.600	0.640	0.600	0.610	0.610	1,271,500
2025-06-13	0.630	0.660	0.600	0.600	0.600	2,284,500
2025-06-12	0.610	0.640	0.570	0.640	0.640	1,249,500
2025-06-11	0.600	0.630	0.590	0.610	0.610	598,500
2025-06-10	0.640	0.660	0.590	0.620	0.620	2,122,500
2025-06-09	0.630	0.660	0.570	0.640	0.640	5,781,500
2025-06-06	0.600	0.600	0.540	0.560	0.560	1,027,500
2025-06-05	0.620	0.690	0.570	0.570	0.570	9,635,000
2025-06-04	0.485	0.630	0.460	0.620	0.620	8,766,000
2025-06-03	0.450	0.485	0.445	0.470	0.470	1,616,000
2025-06-02	0.480	0.480	0.445	0.455	0.455	2,289,000
2025-05-30	0.500	0.510	0.460	0.480	0.480	1,871,500
2025-05-29	0.465	0.510	0.465	0.500	0.500	2,824,500
2025-05-28	0.430	0.465	0.430	0.465	0.465	1,630,000
2025-05-27	0.430	0.445	0.425	0.435	0.435	810,500
2025-05-26	0.405	0.435	0.405	0.430	0.430	513,000
2025-05-23	0.450	0.450	0.425	0.440	0.440	5,677,500
2025-05-22	0.345	0.395	0.340	0.385	0.385	3,768,000
2025-05-21	0.350	0.360	0.340	0.360	0.360	387,500
2025-05-20	0.350	0.360	0.340	0.350	0.350	389,500
2025-05-19	0.360	0.360	0.350	0.350	0.350	125,000
2025-05-16	0.365	0.365	0.350	0.360	0.360	51,000
2025-05-15	0.355	0.365	0.355	0.365	0.365	296,000
2025-05-14	0.360	0.360	0.360	0.360	0.360	83,500
2025-05-13	0.370	0.370	0.350	0.360	0.360	879,000
2025-05-12	0.355	0.365	0.350	0.365	0.365	568,500
2025-05-09	0.360	0.365	0.355	0.365	0.365	43,500

← NewerPage 6 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.