Dynasty Digital Holdings Limited 0451
HKEX · Hong Kong SAR China · Utilities
HKD 0.4400-0.04 (-8.33%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.45 | -6.25% | HKD 0.49 | HKD 0.49 | HKD 0.45 | 1.16M |
| 2026-09-30 | HKD 0.48 | -1.03% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 1.15M |
| 2026-09-29 | HKD 0.49 | +1.04% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 634.45K |
| 2026-09-28 | HKD 0.48 | -4.00% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 2.01M |
| 2026-09-25 | HKD 0.50 | -0.99% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 660.91K |
| 2026-09-24 | HKD 0.50 | -1.94% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 593.08K |
| 2026-09-23 | HKD 0.51 | -1.90% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 2.15M |
| 2026-09-22 | HKD 0.52 | +0.96% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 1.14M |
| 2026-09-21 | HKD 0.52 | +0.97% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 774.29K |
| 2026-09-18 | HKD 0.51 | -1.90% | HKD 0.53 | HKD 0.54 | HKD 0.51 | 3.15M |
| 2026-09-17 | HKD 0.52 | -1.87% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 434.51K |
| 2026-09-16 | HKD 0.54 | +2.88% | HKD 0.51 | HKD 0.54 | HKD 0.50 | 2.30M |
| 2026-09-15 | HKD 0.52 | 0.00% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 1.76M |
| 2026-09-14 | HKD 0.52 | -4.59% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 2.80M |
| 2026-09-11 | HKD 0.55 | -2.68% | HKD 0.54 | HKD 0.57 | HKD 0.54 | 1.94M |
| 2026-09-10 | HKD 0.56 | +4.67% | HKD 0.54 | HKD 0.56 | HKD 0.53 | 8.17M |
| 2026-09-09 | HKD 0.54 | -0.93% | HKD 0.55 | HKD 0.56 | HKD 0.53 | 2.73M |
| 2026-09-08 | HKD 0.54 | -0.92% | HKD 0.54 | HKD 0.57 | HKD 0.53 | 3.88M |
| 2026-09-07 | HKD 0.55 | -1.80% | HKD 0.53 | HKD 0.55 | HKD 0.53 | 782.67K |
| 2026-09-04 | HKD 0.56 | +3.74% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 2.64M |
| 2026-09-03 | HKD 0.54 | +0.94% | HKD 0.53 | HKD 0.56 | HKD 0.53 | 2.46M |
| 2026-09-02 | HKD 0.53 | +0.95% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 937.58K |
| 2026-09-01 | HKD 0.52 | -1.87% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 625.84K |
| 2026-08-31 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.56 | HKD 0.52 | 3.92M |
| 2026-08-28 | HKD 0.54 | +3.88% | HKD 0.51 | HKD 0.56 | HKD 0.50 | 6.67M |
| 2026-08-27 | HKD 0.51 | -1.90% | HKD 0.52 | HKD 0.53 | HKD 0.50 | 3.11M |
| 2026-08-26 | HKD 0.52 | -7.08% | HKD 0.56 | HKD 0.56 | HKD 0.52 | 4.38M |
| 2026-08-25 | HKD 0.56 | -5.04% | HKD 0.59 | HKD 0.60 | HKD 0.56 | 4.85M |
| 2026-08-24 | HKD 0.60 | +0.85% | HKD 0.59 | HKD 0.60 | HKD 0.56 | 2.96M |
| 2026-08-21 | HKD 0.59 | -0.84% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 763.57K |
| 2026-08-20 | HKD 0.60 | +0.85% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 736.47K |
| 2026-08-19 | HKD 0.59 | -7.09% | HKD 0.64 | HKD 0.64 | HKD 0.59 | 2.92M |
| 2026-08-18 | HKD 0.63 | -5.93% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 3.00M |
| 2026-08-17 | HKD 0.68 | 0.00% | HKD 0.66 | HKD 0.70 | HKD 0.66 | 1.51M |
| 2026-08-14 | HKD 0.68 | -0.74% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 1.37M |
| 2026-08-13 | HKD 0.68 | +1.49% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 1.50M |
| 2026-08-12 | HKD 0.67 | +3.08% | HKD 0.64 | HKD 0.68 | HKD 0.64 | 1.22M |
| 2026-08-11 | HKD 0.65 | -2.99% | HKD 0.67 | HKD 0.68 | HKD 0.65 | 2.01M |
| 2026-08-10 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.68 | HKD 0.65 | 947.59K |
| 2026-08-07 | HKD 0.66 | +3.13% | HKD 0.64 | HKD 0.67 | HKD 0.63 | 2.04M |
| 2026-08-06 | HKD 0.64 | -3.76% | HKD 0.67 | HKD 0.67 | HKD 0.64 | 1.77M |
| 2026-08-05 | HKD 0.67 | +3.91% | HKD 0.64 | HKD 0.67 | HKD 0.63 | 2.80M |
| 2026-08-04 | HKD 0.64 | -0.78% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 5.93M |
| 2026-08-03 | HKD 0.64 | +2.38% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 1.23M |
| 2026-07-31 | HKD 0.63 | -5.97% | HKD 0.66 | HKD 0.67 | HKD 0.62 | 3.21M |
| 2026-07-30 | HKD 0.67 | +4.69% | HKD 0.65 | HKD 0.69 | HKD 0.64 | 4.92M |
| 2026-07-29 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.67 | HKD 0.62 | 4.08M |
| 2026-07-28 | HKD 0.63 | -3.08% | HKD 0.65 | HKD 0.67 | HKD 0.62 | 4.31M |
| 2026-07-27 | HKD 0.65 | -1.52% | HKD 0.67 | HKD 0.68 | HKD 0.63 | 5.61M |
| 2026-07-24 | HKD 0.66 | +1.54% | HKD 0.68 | HKD 0.68 | HKD 0.65 | 3.59M |
| 2026-07-23 | HKD 0.65 | -12.16% | HKD 0.74 | HKD 0.74 | HKD 0.63 | 12.53M |
| 2026-07-22 | HKD 0.74 | +5.71% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 1.14M |
| 2026-07-21 | HKD 0.70 | -1.41% | HKD 0.71 | HKD 0.72 | HKD 0.68 | 857.17K |
| 2026-07-20 | HKD 0.71 | 0.00% | HKD 0.73 | HKD 0.74 | HKD 0.69 | 3.85M |
| 2026-07-17 | HKD 0.71 | -10.13% | HKD 0.78 | HKD 0.83 | HKD 0.71 | 5.55M |
| 2026-07-16 | HKD 0.79 | -1.25% | HKD 0.81 | HKD 0.82 | HKD 0.78 | 2.64M |
| 2026-07-15 | HKD 0.80 | -3.61% | HKD 0.81 | HKD 0.85 | HKD 0.80 | 2.23M |
| 2026-07-14 | HKD 0.83 | -5.68% | HKD 0.88 | HKD 0.88 | HKD 0.82 | 3.00M |
| 2026-07-13 | HKD 0.88 | +8.64% | HKD 0.83 | HKD 0.89 | HKD 0.83 | 11.79M |
| 2026-07-10 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.87 | HKD 0.80 | 8.74M |
| 2026-07-09 | HKD 0.81 | +3.85% | HKD 0.77 | HKD 0.84 | HKD 0.77 | 8.87M |
| 2026-07-08 | HKD 0.78 | +8.33% | HKD 0.72 | HKD 0.79 | HKD 0.68 | 13.58M |
| 2026-07-07 | HKD 0.72 | -1.37% | HKD 0.74 | HKD 0.77 | HKD 0.69 | 8.58M |
| 2026-07-06 | HKD 0.73 | -8.75% | HKD 0.82 | HKD 0.82 | HKD 0.72 | 13.61M |
| 2026-07-03 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.81 | HKD 0.77 | 3.68M |
| 2026-07-02 | HKD 0.81 | -5.81% | HKD 0.86 | HKD 0.86 | HKD 0.81 | 1.97M |
| 2026-06-30 | HKD 0.86 | +2.38% | HKD 0.84 | HKD 0.88 | HKD 0.82 | 3.77M |
| 2026-06-29 | HKD 0.84 | -5.62% | HKD 0.86 | HKD 0.86 | HKD 0.83 | 4.37M |
| 2026-06-26 | HKD 0.89 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.85 | 4.82M |
| 2026-06-25 | HKD 0.89 | +1.14% | HKD 0.88 | HKD 0.91 | HKD 0.86 | 6.45M |
| 2026-06-24 | HKD 0.88 | +7.32% | HKD 0.82 | HKD 0.90 | HKD 0.80 | 7.08M |
| 2026-06-23 | HKD 0.82 | +10.81% | HKD 0.74 | HKD 0.84 | HKD 0.74 | 6.61M |
| 2026-06-22 | HKD 0.74 | -9.76% | HKD 0.80 | HKD 0.80 | HKD 0.74 | 7.68M |
| 2026-06-18 | HKD 0.82 | -1.20% | HKD 0.83 | HKD 0.85 | HKD 0.77 | 9.88M |
| 2026-06-17 | HKD 0.83 | +2.47% | HKD 0.80 | HKD 0.83 | HKD 0.77 | 3.90M |
| 2026-06-16 | HKD 0.81 | +2.53% | HKD 0.80 | HKD 0.82 | HKD 0.79 | 1.78M |
| 2026-06-15 | HKD 0.79 | +1.28% | HKD 0.79 | HKD 0.83 | HKD 0.77 | 2.80M |
| 2026-06-12 | HKD 0.78 | -2.50% | HKD 0.81 | HKD 0.83 | HKD 0.78 | 4.93M |
| 2026-06-11 | HKD 0.80 | -8.05% | HKD 0.87 | HKD 0.87 | HKD 0.80 | 4.39M |
| 2026-06-10 | HKD 0.87 | +3.57% | HKD 0.84 | HKD 0.92 | HKD 0.79 | 13.41M |
| 2026-06-09 | HKD 0.84 | -2.33% | HKD 0.86 | HKD 0.89 | HKD 0.83 | 6.26M |
| 2026-06-08 | HKD 0.86 | -5.49% | HKD 0.89 | HKD 0.89 | HKD 0.85 | 3.30M |
| 2026-06-05 | HKD 0.91 | -3.19% | HKD 0.94 | HKD 0.95 | HKD 0.88 | 12.03M |
| 2026-06-04 | HKD 0.94 | -1.05% | HKD 0.95 | HKD 0.96 | HKD 0.92 | 4.89M |
| 2026-06-03 | HKD 0.95 | 0.00% | HKD 0.96 | HKD 0.98 | HKD 0.92 | 5.99M |
| 2026-06-02 | HKD 0.95 | -3.06% | HKD 0.99 | HKD 1.03 | HKD 0.95 | 5.71M |
| 2026-06-01 | HKD 0.98 | +3.16% | HKD 0.95 | HKD 1.02 | HKD 0.92 | 7.20M |
| 2026-05-29 | HKD 0.95 | +11.76% | HKD 0.85 | HKD 1.01 | HKD 0.85 | 16.29M |
| 2026-05-28 | HKD 0.85 | +1.19% | HKD 0.84 | HKD 0.89 | HKD 0.81 | 11.68M |
| 2026-05-27 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.88 | HKD 0.84 | 3.50M |