DPC Dash Limited 1405
HKEX · Hong Kong SAR China · Consumer Services
HKD 28.16-1.88 (-6.26%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 28.16 | -6.26% | HKD 29.32 | HKD 29.96 | HKD 27.84 | 136.60K |
| 2026-09-30 | HKD 30.04 | +2.39% | HKD 29.92 | HKD 30.22 | HKD 29.62 | 134.30K |
| 2026-09-29 | HKD 29.34 | +0.14% | HKD 29.30 | HKD 30.08 | HKD 29.30 | 151.70K |
| 2026-09-28 | HKD 29.30 | +1.74% | HKD 29.20 | HKD 29.46 | HKD 28.78 | 157.70K |
| 2026-09-25 | HKD 28.80 | -0.76% | HKD 30.36 | HKD 30.66 | HKD 28.68 | 80.60K |
| 2026-09-24 | HKD 29.02 | +2.69% | HKD 28.40 | HKD 29.06 | HKD 28.40 | 538.50K |
| 2026-09-23 | HKD 28.26 | -1.46% | HKD 29.04 | HKD 29.04 | HKD 28.14 | 166.00K |
| 2026-09-22 | HKD 28.68 | -0.14% | HKD 29.10 | HKD 29.10 | HKD 28.18 | 161.92K |
| 2026-09-21 | HKD 28.72 | +0.49% | HKD 28.58 | HKD 29.14 | HKD 28.46 | 194.80K |
| 2026-09-18 | HKD 28.58 | -3.12% | HKD 29.50 | HKD 29.84 | HKD 28.48 | 619.80K |
| 2026-09-17 | HKD 29.50 | +0.07% | HKD 30.00 | HKD 30.60 | HKD 29.08 | 557.00K |
| 2026-09-16 | HKD 29.48 | -2.19% | HKD 30.02 | HKD 30.02 | HKD 29.16 | 309.70K |
| 2026-09-15 | HKD 30.14 | -0.40% | HKD 30.78 | HKD 30.78 | HKD 29.98 | 304.30K |
| 2026-09-14 | HKD 30.26 | -0.72% | HKD 30.46 | HKD 31.00 | HKD 30.06 | 141.30K |
| 2026-09-11 | HKD 30.48 | +1.60% | HKD 30.02 | HKD 30.50 | HKD 29.56 | 265.99K |
| 2026-09-10 | HKD 30.00 | -1.19% | HKD 29.78 | HKD 30.16 | HKD 29.52 | 345.20K |
| 2026-09-09 | HKD 30.36 | -1.24% | HKD 30.80 | HKD 30.80 | HKD 29.68 | 300.60K |
| 2026-09-08 | HKD 30.74 | +1.99% | HKD 30.14 | HKD 30.74 | HKD 29.84 | 468.30K |
| 2026-09-07 | HKD 30.14 | -1.18% | HKD 30.70 | HKD 30.70 | HKD 29.60 | 381.90K |
| 2026-09-04 | HKD 30.50 | -0.65% | HKD 30.70 | HKD 31.68 | HKD 30.18 | 416.00K |
| 2026-09-03 | HKD 30.70 | -1.35% | HKD 31.78 | HKD 31.94 | HKD 30.52 | 304.20K |
| 2026-09-02 | HKD 31.12 | -3.29% | HKD 31.40 | HKD 32.00 | HKD 30.50 | 374.00K |
| 2026-09-01 | HKD 32.18 | -3.36% | HKD 33.14 | HKD 33.14 | HKD 32.08 | 366.54K |
| 2026-08-31 | HKD 33.30 | -3.42% | HKD 33.20 | HKD 34.78 | HKD 32.84 | 622.10K |
| 2026-08-28 | HKD 34.48 | +7.28% | HKD 32.50 | HKD 34.48 | HKD 31.60 | 1.63M |
| 2026-08-27 | HKD 32.14 | -14.06% | HKD 35.98 | HKD 35.98 | HKD 30.74 | 2.91M |
| 2026-08-26 | HKD 37.40 | +1.25% | HKD 37.86 | HKD 38.12 | HKD 37.06 | 172.20K |
| 2026-08-25 | HKD 36.94 | -0.86% | HKD 37.30 | HKD 37.78 | HKD 36.34 | 215.90K |
| 2026-08-24 | HKD 37.26 | -0.75% | HKD 39.00 | HKD 42.00 | HKD 36.86 | 85.10K |
| 2026-08-21 | HKD 37.54 | +1.19% | HKD 37.60 | HKD 38.30 | HKD 36.88 | 182.50K |
| 2026-08-20 | HKD 37.10 | +0.60% | HKD 37.50 | HKD 37.96 | HKD 37.00 | 73.70K |
| 2026-08-19 | HKD 36.88 | +1.32% | HKD 37.00 | HKD 37.46 | HKD 35.66 | 102.60K |
| 2026-08-18 | HKD 36.40 | -3.91% | HKD 36.52 | HKD 37.54 | HKD 36.20 | 121.00K |
| 2026-08-17 | HKD 37.88 | +2.82% | HKD 37.12 | HKD 38.14 | HKD 36.96 | 190.00K |
| 2026-08-14 | HKD 36.84 | +0.66% | HKD 37.40 | HKD 37.40 | HKD 36.16 | 69.00K |
| 2026-08-13 | HKD 36.60 | -1.08% | HKD 36.72 | HKD 37.06 | HKD 36.10 | 117.70K |
| 2026-08-12 | HKD 37.00 | -1.33% | HKD 37.50 | HKD 37.52 | HKD 36.32 | 216.40K |
| 2026-08-11 | HKD 37.50 | -0.37% | HKD 37.00 | HKD 38.16 | HKD 37.00 | 201.01K |
| 2026-08-10 | HKD 37.64 | +0.97% | HKD 38.00 | HKD 38.12 | HKD 37.18 | 193.40K |
| 2026-08-07 | HKD 37.28 | -0.27% | HKD 38.00 | HKD 38.00 | HKD 36.80 | 151.50K |
| 2026-08-06 | HKD 37.38 | -2.10% | HKD 38.30 | HKD 38.56 | HKD 37.22 | 131.70K |
| 2026-08-05 | HKD 38.18 | +0.05% | HKD 38.88 | HKD 38.88 | HKD 37.24 | 258.09K |
| 2026-08-04 | HKD 38.16 | +0.21% | HKD 38.02 | HKD 38.88 | HKD 37.04 | 329.20K |
| 2026-08-03 | HKD 38.08 | -4.23% | HKD 38.84 | HKD 40.44 | HKD 38.00 | 321.45K |
| 2026-07-31 | HKD 39.76 | +2.05% | HKD 37.36 | HKD 40.80 | HKD 37.36 | 341.07K |
| 2026-07-30 | HKD 38.96 | -0.15% | HKD 39.04 | HKD 40.24 | HKD 38.34 | 373.50K |
| 2026-07-29 | HKD 39.02 | +3.34% | HKD 37.62 | HKD 39.22 | HKD 37.62 | 403.30K |
| 2026-07-28 | HKD 37.76 | +2.05% | HKD 37.00 | HKD 38.58 | HKD 36.66 | 267.20K |
| 2026-07-27 | HKD 37.00 | +1.59% | HKD 37.10 | HKD 37.44 | HKD 36.66 | 91.30K |
| 2026-07-24 | HKD 36.42 | -0.92% | HKD 36.34 | HKD 37.10 | HKD 35.60 | 176.30K |
| 2026-07-23 | HKD 36.76 | -0.59% | HKD 37.28 | HKD 37.68 | HKD 36.28 | 162.70K |
| 2026-07-22 | HKD 36.98 | -2.22% | HKD 37.08 | HKD 38.80 | HKD 36.66 | 376.60K |
| 2026-07-21 | HKD 37.82 | -4.06% | HKD 39.50 | HKD 39.68 | HKD 37.00 | 455.00K |
| 2026-07-20 | HKD 39.42 | -1.10% | HKD 40.00 | HKD 40.76 | HKD 37.82 | 371.40K |
| 2026-07-17 | HKD 39.86 | +1.74% | HKD 39.16 | HKD 39.86 | HKD 37.24 | 677.60K |
| 2026-07-16 | HKD 39.18 | +6.99% | HKD 37.00 | HKD 39.46 | HKD 37.00 | 492.94K |
| 2026-07-15 | HKD 36.62 | +1.67% | HKD 35.00 | HKD 37.00 | HKD 35.00 | 272.60K |
| 2026-07-14 | HKD 36.02 | -0.33% | HKD 36.26 | HKD 37.14 | HKD 34.20 | 385.00K |
| 2026-07-13 | HKD 36.14 | +4.33% | HKD 35.66 | HKD 36.32 | HKD 34.86 | 573.10K |
| 2026-07-10 | HKD 34.64 | +5.10% | HKD 33.22 | HKD 35.86 | HKD 32.90 | 710.64K |
| 2026-07-09 | HKD 32.96 | -1.73% | HKD 33.54 | HKD 34.10 | HKD 32.56 | 887.00K |
| 2026-07-08 | HKD 33.54 | 0.00% | HKD 33.56 | HKD 34.96 | HKD 33.30 | 1.10M |
| 2026-07-07 | HKD 33.54 | -2.04% | HKD 34.00 | HKD 34.90 | HKD 32.94 | 853.30K |
| 2026-07-06 | HKD 34.24 | +6.14% | HKD 32.02 | HKD 34.28 | HKD 32.02 | 268.80K |
| 2026-07-03 | HKD 32.26 | +1.96% | HKD 32.68 | HKD 32.68 | HKD 31.66 | 351.40K |
| 2026-07-02 | HKD 31.64 | +7.40% | HKD 29.54 | HKD 32.80 | HKD 29.54 | 459.00K |
| 2026-06-30 | HKD 29.46 | -1.80% | HKD 30.88 | HKD 30.88 | HKD 28.92 | 263.00K |
| 2026-06-29 | HKD 30.00 | +3.95% | HKD 29.48 | HKD 30.80 | HKD 28.78 | 432.75K |
| 2026-06-26 | HKD 28.86 | -2.10% | HKD 30.36 | HKD 30.36 | HKD 28.42 | 259.87K |
| 2026-06-25 | HKD 29.48 | -1.07% | HKD 30.00 | HKD 30.24 | HKD 29.10 | 328.40K |
| 2026-06-24 | HKD 29.80 | -3.37% | HKD 30.84 | HKD 32.00 | HKD 29.62 | 239.94K |
| 2026-06-23 | HKD 30.84 | +0.78% | HKD 30.60 | HKD 31.76 | HKD 29.94 | 723.80K |
| 2026-06-22 | HKD 30.60 | -7.10% | HKD 32.94 | HKD 33.34 | HKD 30.48 | 1.10M |
| 2026-06-18 | HKD 32.94 | -4.41% | HKD 34.36 | HKD 35.18 | HKD 32.20 | 475.62K |
| 2026-06-17 | HKD 34.46 | -2.77% | HKD 35.50 | HKD 35.60 | HKD 34.30 | 442.20K |
| 2026-06-16 | HKD 35.44 | -0.67% | HKD 35.88 | HKD 36.28 | HKD 34.04 | 728.26K |
| 2026-06-15 | HKD 35.68 | +0.28% | HKD 36.12 | HKD 36.42 | HKD 35.20 | 193.87K |
| 2026-06-12 | HKD 35.58 | +0.62% | HKD 36.50 | HKD 36.50 | HKD 35.18 | 199.90K |
| 2026-06-11 | HKD 35.36 | -1.72% | HKD 37.18 | HKD 37.18 | HKD 35.00 | 340.10K |
| 2026-06-10 | HKD 35.98 | +2.16% | HKD 35.44 | HKD 36.52 | HKD 35.32 | 417.40K |
| 2026-06-09 | HKD 35.22 | -2.11% | HKD 36.12 | HKD 36.18 | HKD 35.12 | 214.60K |
| 2026-06-08 | HKD 35.98 | -5.27% | HKD 37.56 | HKD 37.62 | HKD 35.70 | 206.60K |
| 2026-06-05 | HKD 37.98 | +3.66% | HKD 36.68 | HKD 38.50 | HKD 36.32 | 806.82K |
| 2026-06-04 | HKD 36.64 | -2.08% | HKD 37.10 | HKD 37.46 | HKD 35.84 | 1.35M |
| 2026-06-03 | HKD 37.42 | -6.68% | HKD 40.10 | HKD 40.10 | HKD 37.22 | 331.27K |
| 2026-06-02 | HKD 40.10 | +2.09% | HKD 38.98 | HKD 40.32 | HKD 38.14 | 408.10K |
| 2026-06-01 | HKD 39.28 | +1.55% | HKD 39.98 | HKD 39.98 | HKD 38.56 | 181.80K |
| 2026-05-29 | HKD 38.68 | +1.36% | HKD 38.10 | HKD 39.80 | HKD 38.10 | 528.79K |
| 2026-05-28 | HKD 38.16 | -2.35% | HKD 39.08 | HKD 39.38 | HKD 37.02 | 483.60K |
| 2026-05-27 | HKD 39.08 | -4.91% | HKD 41.00 | HKD 41.44 | HKD 38.90 | 379.00K |