Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.350	0.360	0.350	0.360	0.360	177,000
2025-05-07	0.345	0.360	0.345	0.350	0.350	454,500
2025-05-06	0.345	0.360	0.345	0.355	0.355	355,000
2025-05-02	0.340	0.365	0.335	0.345	0.345	52,000
2025-04-30	0.340	0.350	0.305	0.350	0.350	1,450,500
2025-04-29	0.350	0.350	0.335	0.340	0.340	91,000
2025-04-28	0.335	0.355	0.335	0.350	0.350	270,000
2025-04-25	0.330	0.370	0.330	0.345	0.345	2,604,000
2025-04-24	0.335	0.340	0.325	0.330	0.330	686,000
2025-04-23	0.335	0.340	0.325	0.335	0.335	769,500
2025-04-22	0.335	0.340	0.330	0.335	0.335	233,500
2025-04-17	0.340	0.340	0.330	0.335	0.335	78,000
2025-04-16	0.340	0.350	0.335	0.340	0.340	937,000
2025-04-15	0.335	0.350	0.330	0.345	0.345	672,000
2025-04-14	0.360	0.360	0.325	0.330	0.330	786,500
2025-04-11	0.360	0.370	0.350	0.360	0.360	541,000
2025-04-10	0.350	0.365	0.345	0.355	0.355	493,500
2025-04-09	0.345	0.350	0.305	0.350	0.350	1,023,500
2025-04-08	0.385	0.385	0.330	0.340	0.340	1,537,000
2025-04-07	0.425	0.425	0.330	0.335	0.335	4,126,500
2025-04-03	0.440	0.440	0.435	0.440	0.440	413,500
2025-04-02	0.460	0.460	0.430	0.440	0.440	61,500
2025-04-01	0.440	0.460	0.440	0.460	0.460	584,000
2025-03-31	0.440	0.440	0.425	0.435	0.435	682,000
2025-03-28	0.455	0.455	0.425	0.440	0.440	936,000
2025-03-27	0.470	0.470	0.450	0.455	0.455	710,500
2025-03-26	0.485	0.495	0.465	0.470	0.470	1,840,000
2025-03-25	0.500	0.500	0.485	0.485	0.485	238,000
2025-03-24	0.495	0.510	0.480	0.500	0.500	868,500
2025-03-21	0.510	0.520	0.495	0.510	0.510	506,500
2025-03-20	0.500	0.500	0.500	0.500	0.500	1,108,000
2025-03-19	0.510	0.510	0.500	0.500	0.500	848,500
2025-03-18	0.520	0.520	0.510	0.510	0.510	445,500
2025-03-17	0.510	0.510	0.500	0.510	0.510	441,000
2025-03-14	0.500	0.520	0.500	0.510	0.510	928,500
2025-03-13	0.500	0.510	0.490	0.500	0.500	747,500
2025-03-12	0.500	0.520	0.490	0.500	0.500	842,000
2025-03-11	0.490	0.500	0.480	0.500	0.500	1,078,000
2025-03-10	0.510	0.510	0.495	0.500	0.500	107,500
2025-03-07	0.500	0.520	0.495	0.510	0.510	324,000
2025-03-06	0.485	0.520	0.485	0.520	0.520	2,069,000
2025-03-05	0.480	0.485	0.470	0.485	0.485	719,000
2025-03-04	0.475	0.475	0.455	0.470	0.470	1,457,000
2025-03-03	0.485	0.490	0.480	0.485	0.485	500,000
2025-02-28	0.500	0.500	0.480	0.485	0.485	1,128,500
2025-02-27	0.530	0.530	0.490	0.500	0.500	3,666,500
2025-02-26	0.495	0.530	0.485	0.530	0.530	2,469,000
2025-02-25	0.520	0.520	0.490	0.495	0.495	2,361,000
2025-02-24	0.540	0.540	0.495	0.520	0.520	5,006,000
2025-02-21	0.590	0.590	0.550	0.560	0.560	3,733,000
2025-02-20	0.620	0.630	0.580	0.590	0.590	2,884,500
2025-02-19	0.600	0.650	0.580	0.620	0.620	2,460,000
2025-02-18	0.610	0.670	0.580	0.600	0.600	9,702,000
2025-02-17	0.620	0.620	0.560	0.610	0.610	9,747,500
2025-02-14	0.500	0.600	0.485	0.570	0.570	12,847,500
2025-02-13	0.495	0.520	0.485	0.495	0.495	717,500
2025-02-12	0.495	0.530	0.470	0.490	0.490	575,000
2025-02-11	0.520	0.520	0.470	0.480	0.480	467,000
2025-02-10	0.500	0.520	0.485	0.520	0.520	734,000
2025-02-07	0.510	0.570	0.500	0.500	0.500	1,642,000

← NewerPage 7 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.