Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.570	0.600	0.560	0.590	0.590	2,296,500
2024-11-05	0.580	0.590	0.570	0.580	0.580	926,000
2024-11-04	0.580	0.600	0.530	0.580	0.580	1,306,000
2024-11-01	0.580	0.600	0.570	0.590	0.590	2,360,500
2024-10-31	0.580	0.600	0.570	0.580	0.580	1,044,000
2024-10-30	0.590	0.610	0.570	0.600	0.600	2,153,000
2024-10-29	0.600	0.610	0.580	0.590	0.590	1,057,000
2024-10-28	0.610	0.620	0.580	0.600	0.600	1,063,000
2024-10-25	0.600	0.610	0.590	0.610	0.610	2,115,000
2024-10-24	0.600	0.610	0.580	0.610	0.610	1,298,500
2024-10-23	0.580	0.610	0.570	0.600	0.600	1,557,000
2024-10-22	0.600	0.620	0.580	0.580	0.580	1,090,500
2024-10-21	0.630	0.630	0.590	0.590	0.590	1,857,000
2024-10-18	0.600	0.630	0.580	0.610	0.610	2,652,000
2024-10-17	0.630	0.640	0.550	0.600	0.600	3,081,500
2024-10-16	0.570	0.630	0.570	0.610	0.610	2,344,500
2024-10-15	0.610	0.620	0.540	0.580	0.580	6,828,500
2024-10-14	0.590	0.620	0.580	0.620	0.620	2,797,000
2024-10-10	0.550	0.620	0.540	0.590	0.590	4,311,000
2024-10-09	0.650	0.650	0.510	0.550	0.550	8,392,500
2024-10-08	0.780	0.780	0.620	0.640	0.640	10,296,500
2024-10-07	0.810	0.820	0.710	0.820	0.820	8,854,500
2024-10-04	0.750	0.800	0.740	0.770	0.770	5,049,500
2024-10-03	0.910	0.950	0.680	0.750	0.750	17,950,000
2024-10-02	0.700	0.950	0.650	0.890	0.890	22,875,000
2024-09-30	0.530	0.700	0.530	0.650	0.650	21,011,500
2024-09-27	0.530	0.580	0.495	0.530	0.530	10,206,000
2024-09-26	0.445	0.530	0.425	0.520	0.520	9,336,000
2024-09-25	0.420	0.470	0.420	0.455	0.455	7,835,500
2024-09-24	0.450	0.465	0.410	0.420	0.420	12,579,000
2024-09-23	0.520	0.520	0.435	0.450	0.450	8,085,000
2024-09-20	0.500	0.530	0.490	0.510	0.510	3,590,500
2024-09-19	0.480	0.520	0.480	0.495	0.495	1,728,500
2024-09-17	0.475	0.520	0.475	0.490	0.490	1,929,000
2024-09-16	0.450	0.495	0.445	0.490	0.490	1,612,000
2024-09-13	0.465	0.490	0.450	0.450	0.450	2,351,500
2024-09-12	0.480	0.510	0.465	0.470	0.470	1,776,000
2024-09-11	0.475	0.495	0.470	0.490	0.490	2,797,500
2024-09-10	0.560	0.560	0.450	0.475	0.475	10,758,500
2024-09-09	0.610	0.610	0.530	0.590	0.590	16,154,997
2024-09-05	0.650	0.740	0.600	0.620	0.620	50,380,000
2024-09-04	0.670	0.680	0.640	0.640	0.640	7,112,000
2024-09-03	0.670	0.700	0.670	0.680	0.680	5,308,000
2024-09-02	0.700	0.700	0.650	0.670	0.670	10,091,000
2024-08-30	0.690	0.740	0.690	0.700	0.700	16,590,500
2024-08-29	0.680	0.710	0.660	0.700	0.700	6,208,000
2024-08-28	0.700	0.710	0.670	0.680	0.680	4,144,509
2024-08-27	0.720	0.720	0.660	0.700	0.700	8,339,001
2024-08-26	0.710	0.740	0.700	0.710	0.710	7,800,510
2024-08-23	0.690	0.740	0.690	0.700	0.700	19,744,500
2024-08-22	0.800	0.800	0.680	0.690	0.690	40,168,460
2024-08-21	0.840	0.840	0.750	0.790	0.790	19,189,500
2024-08-20	0.900	0.910	0.820	0.830	0.830	14,741,000
2024-08-19	1.000	1.030	0.890	0.890	0.890	33,563,000
2024-08-16	1.040	1.110	1.040	1.100	1.100	14,719,000
2024-08-15	1.020	1.060	1.000	1.040	1.040	7,290,500
2024-08-14	1.050	1.060	1.020	1.030	1.030	4,430,000
2024-08-13	1.080	1.100	1.040	1.050	1.050	7,638,500
2024-08-12	1.140	1.160	1.080	1.080	1.080	8,951,500
2024-08-09	1.150	1.190	1.090	1.130	1.130	21,348,000

← NewerPage 9 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.