Dingdang Health Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.875	0.900	0.870	0.870	0.870	1,165,000
2026-10-20	0.850	0.890	0.850	0.885	0.885	1,613,000
2026-10-16	0.855	0.895	0.835	0.855	0.855	1,616,500
2026-10-15	0.850	0.885	0.820	0.885	0.885	1,736,500
2026-10-14	0.840	0.895	0.840	0.865	0.865	486,500
2026-10-13	0.840	0.865	0.815	0.835	0.835	2,364,500
2026-10-12	0.765	0.850	0.765	0.845	0.845	2,715,500
2026-10-09	0.830	0.850	0.780	0.800	0.800	1,171,000
2026-10-08	0.825	0.845	0.800	0.825	0.825	386,000
2026-10-07	0.815	0.850	0.800	0.825	0.825	807,000
2026-10-06	0.830	0.840	0.825	0.840	0.840	268,000
2026-10-05	0.805	0.835	0.805	0.830	0.830	147,000
2026-10-02	0.800	0.800	0.795	0.800	0.800	140,000
2026-09-30	0.805	0.805	0.785	0.800	0.800	145,500
2026-09-29	0.795	0.825	0.790	0.790	0.790	425,500
2026-09-28	0.790	0.800	0.775	0.800	0.800	122,000
2026-09-25	0.780	0.800	0.780	0.790	0.790	180,500
2026-09-24	0.900	0.900	0.775	0.800	0.800	322,000
2026-09-23	0.790	0.815	0.775	0.800	0.800	250,000
2026-09-22	0.780	0.810	0.760	0.800	0.800	131,000
2026-09-21	0.790	0.845	0.790	0.815	0.815	569,500
2026-09-18	0.840	0.840	0.780	0.835	0.835	88,500
2026-09-17	0.800	0.880	0.800	0.845	0.845	69,000
2026-09-16	0.800	0.800	0.800	0.800	0.800	0
2026-09-15	0.795	0.800	0.795	0.800	0.800	9,000
2026-09-14	0.835	0.835	0.800	0.800	0.800	19,500
2026-09-11	0.800	0.810	0.775	0.795	0.795	748,000
2026-09-10	0.800	0.815	0.790	0.800	0.800	180,500
2026-09-09	0.770	0.810	0.770	0.795	0.795	740,000
2026-09-08	0.860	0.870	0.800	0.800	0.800	3,715,500
2026-09-07	0.810	0.870	0.810	0.850	0.850	76,500
2026-09-04	0.900	0.900	0.850	0.850	0.850	292,500
2026-09-03	0.865	0.915	0.865	0.900	0.900	1,825,000
2026-09-02	0.880	0.885	0.860	0.880	0.880	1,040,000
2026-09-01	0.850	0.895	0.850	0.880	0.880	239,500
2026-08-31	0.775	0.865	0.775	0.850	0.850	235,500
2026-08-28	0.825	0.830	0.825	0.830	0.830	63,000
2026-08-27	0.810	0.825	0.810	0.825	0.825	3,500
2026-08-26	0.810	0.820	0.810	0.820	0.820	320,000
2026-08-25	0.760	0.800	0.760	0.800	0.800	45,000
2026-08-24	0.730	0.740	0.720	0.730	0.730	151,500
2026-08-21	0.850	0.850	0.770	0.780	0.780	45,500
2026-08-20	0.850	0.850	0.800	0.800	0.800	2,500
2026-08-19	0.810	0.850	0.810	0.830	0.830	96,500
2026-08-18	0.815	0.825	0.815	0.825	0.825	158,500
2026-08-17	0.770	0.820	0.770	0.820	0.820	282,000
2026-08-14	0.770	0.770	0.760	0.770	0.770	168,500
2026-08-13	0.760	0.760	0.760	0.760	0.760	0
2026-08-12	0.720	0.775	0.720	0.760	0.760	123,500
2026-08-11	0.750	0.750	0.750	0.750	0.750	0
2026-08-10	0.715	0.750	0.715	0.750	0.750	114,500
2026-08-07	0.730	0.755	0.715	0.730	0.730	117,500
2026-08-06	0.730	0.730	0.730	0.730	0.730	500
2026-08-05	0.770	0.770	0.760	0.760	0.760	7,000
2026-08-04	0.720	0.760	0.710	0.760	0.760	84,500
2026-08-03	0.750	0.770	0.710	0.760	0.760	52,500
2026-07-31	0.750	0.750	0.750	0.750	0.750	500
2026-07-30	0.750	0.760	0.750	0.760	0.760	15,500
2026-07-29	0.760	0.770	0.720	0.760	0.760	317,000
2026-07-28	0.810	0.810	0.810	0.810	0.810	0

Page 1 of 3 · 125 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.