DKE Holding Company Limited Class H 1770
HKEX · Hong Kong SAR China · Electronic Technology
HKD 70.00-8.85 (-11.22%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 70.00 | -11.22% | HKD 78.80 | HKD 79.90 | HKD 69.40 | 47.90K |
| 2026-09-29 | HKD 78.85 | +0.38% | HKD 78.50 | HKD 80.00 | HKD 75.20 | 6.20K |
| 2026-09-28 | HKD 78.55 | +2.21% | HKD 74.30 | HKD 84.00 | HKD 70.05 | 24.75K |
| 2026-09-25 | HKD 76.85 | -0.90% | HKD 77.00 | HKD 77.00 | HKD 76.95 | 100 |
| 2026-09-24 | HKD 77.55 | +3.40% | HKD 75.00 | HKD 79.45 | HKD 74.90 | 3.50K |
| 2026-09-23 | HKD 75.00 | -6.66% | HKD 77.40 | HKD 83.55 | HKD 74.90 | 18.35K |
| 2026-09-22 | HKD 80.35 | -2.96% | HKD 82.80 | HKD 85.05 | HKD 80.00 | 77.20K |
| 2026-09-21 | HKD 82.80 | +7.46% | HKD 77.05 | HKD 83.00 | HKD 75.95 | 15.90K |
| 2026-09-18 | HKD 77.05 | -7.45% | HKD 83.35 | HKD 83.35 | HKD 77.05 | 27.15K |
| 2026-09-17 | HKD 83.25 | +0.30% | HKD 83.00 | HKD 83.55 | HKD 75.00 | 26.25K |
| 2026-09-16 | HKD 83.00 | +2.47% | HKD 80.30 | HKD 87.00 | HKD 78.55 | 44.00K |
| 2026-09-15 | HKD 81.00 | +4.79% | HKD 80.30 | HKD 81.50 | HKD 75.85 | 6.95K |
| 2026-09-14 | HKD 77.30 | -3.56% | HKD 83.00 | HKD 85.60 | HKD 76.20 | 21.60K |
| 2026-09-11 | HKD 80.15 | +10.63% | HKD 72.45 | HKD 82.80 | HKD 69.00 | 49.15K |
| 2026-09-10 | HKD 72.45 | +6.70% | HKD 67.85 | HKD 80.00 | HKD 67.85 | 21.50K |
| 2026-09-09 | HKD 67.90 | -2.93% | HKD 75.00 | HKD 77.05 | HKD 66.80 | 8.30K |
| 2026-09-08 | HKD 69.95 | +1.89% | HKD 68.65 | HKD 70.05 | HKD 61.60 | 64.25K |
| 2026-09-07 | HKD 68.65 | -8.89% | HKD 77.00 | HKD 81.00 | HKD 67.45 | 75.30K |
| 2026-09-04 | HKD 75.35 | +6.88% | HKD 70.50 | HKD 76.00 | HKD 69.35 | 41.80K |
| 2026-09-03 | HKD 70.50 | -1.26% | HKD 71.40 | HKD 74.80 | HKD 65.05 | 28.85K |
| 2026-09-02 | HKD 71.40 | +14.24% | HKD 62.50 | HKD 75.00 | HKD 62.50 | 60.35K |
| 2026-09-01 | HKD 62.50 | -8.36% | HKD 68.20 | HKD 68.20 | HKD 62.50 | 31.15K |
| 2026-08-31 | HKD 68.20 | +5.65% | HKD 64.55 | HKD 68.40 | HKD 58.50 | 43.85K |
| 2026-08-28 | HKD 64.55 | -2.49% | HKD 66.15 | HKD 68.30 | HKD 61.30 | 34.85K |
| 2026-08-27 | HKD 66.20 | -8.69% | HKD 72.00 | HKD 72.00 | HKD 58.90 | 73.20K |
| 2026-08-26 | HKD 72.50 | +1.26% | HKD 79.00 | HKD 79.00 | HKD 70.95 | 55.65K |
| 2026-08-25 | HKD 71.60 | -19.37% | HKD 88.05 | HKD 90.00 | HKD 71.60 | 106.51K |
| 2026-08-24 | HKD 88.80 | -7.50% | HKD 90.00 | HKD 96.00 | HKD 83.75 | 46.10K |
| 2026-08-21 | HKD 96.00 | -8.22% | HKD 104.60 | HKD 106.10 | HKD 96.00 | 36.35K |
| 2026-08-20 | HKD 104.60 | -6.94% | HKD 110.10 | HKD 110.40 | HKD 104.60 | 14.15K |
| 2026-08-19 | HKD 112.40 | +4.95% | HKD 107.10 | HKD 114.00 | HKD 107.10 | 31.95K |
| 2026-08-18 | HKD 107.10 | -2.28% | HKD 110.90 | HKD 111.00 | HKD 104.00 | 29.30K |
| 2026-08-17 | HKD 109.60 | +6.61% | HKD 102.80 | HKD 117.20 | HKD 101.10 | 58.55K |
| 2026-08-14 | HKD 102.80 | -3.11% | HKD 107.10 | HKD 109.50 | HKD 102.80 | 19.25K |
| 2026-08-13 | HKD 106.10 | +0.09% | HKD 106.00 | HKD 108.50 | HKD 103.80 | 16.55K |
| 2026-08-12 | HKD 106.00 | -2.39% | HKD 106.00 | HKD 111.00 | HKD 105.60 | 19.10K |
| 2026-08-11 | HKD 108.60 | +2.26% | HKD 107.50 | HKD 109.90 | HKD 105.60 | 5.40K |
| 2026-08-10 | HKD 106.20 | -5.18% | HKD 111.10 | HKD 112.20 | HKD 106.10 | 29.00K |
| 2026-08-07 | HKD 112.00 | -3.61% | HKD 115.80 | HKD 115.80 | HKD 109.00 | 33.15K |
| 2026-08-06 | HKD 116.20 | +16.08% | HKD 100.10 | HKD 119.50 | HKD 99.75 | 74.25K |
| 2026-08-05 | HKD 100.10 | +0.10% | HKD 99.00 | HKD 102.40 | HKD 98.60 | 39.79K |
| 2026-08-04 | HKD 100.00 | +0.65% | HKD 99.35 | HKD 102.20 | HKD 96.80 | 23.00K |
| 2026-08-03 | HKD 99.35 | +2.42% | HKD 97.00 | HKD 102.10 | HKD 94.10 | 75.35K |
| 2026-07-31 | HKD 97.00 | +4.13% | HKD 95.00 | HKD 97.80 | HKD 91.30 | 30.55K |
| 2026-07-30 | HKD 93.15 | -3.67% | HKD 96.55 | HKD 96.55 | HKD 91.40 | 21.65K |
| 2026-07-29 | HKD 96.70 | -1.43% | HKD 97.75 | HKD 98.00 | HKD 93.10 | 39.70K |
| 2026-07-28 | HKD 98.10 | +2.94% | HKD 97.80 | HKD 103.40 | HKD 90.60 | 91.35K |
| 2026-07-27 | HKD 95.30 | -3.05% | HKD 98.30 | HKD 100.00 | HKD 93.00 | 60.35K |
| 2026-07-24 | HKD 98.30 | -1.60% | HKD 98.80 | HKD 100.00 | HKD 94.00 | 68.65K |
| 2026-07-23 | HKD 99.90 | +7.30% | HKD 93.15 | HKD 100.00 | HKD 90.00 | 121.05K |
| 2026-07-22 | HKD 93.10 | +17.92% | HKD 78.95 | HKD 95.00 | HKD 77.45 | 180.15K |
| 2026-07-21 | HKD 78.95 | +1.48% | HKD 75.50 | HKD 80.10 | HKD 75.50 | 64.50K |
| 2026-07-20 | HKD 77.80 | -0.26% | HKD 77.70 | HKD 78.80 | HKD 75.00 | 32.95K |
| 2026-07-17 | HKD 78.00 | +0.39% | HKD 77.70 | HKD 81.00 | HKD 75.00 | 63.20K |
| 2026-07-16 | HKD 77.70 | +0.58% | HKD 75.25 | HKD 82.00 | HKD 74.00 | 117.95K |
| 2026-07-15 | HKD 77.25 | +13.94% | HKD 67.90 | HKD 79.45 | HKD 64.35 | 123.10K |
| 2026-07-14 | HKD 67.80 | +8.65% | HKD 62.40 | HKD 71.95 | HKD 57.60 | 322.10K |
| 2026-07-13 | HKD 62.40 | +1.46% | HKD 61.50 | HKD 63.20 | HKD 55.00 | 147.45K |
| 2026-07-10 | HKD 61.50 | -23.13% | HKD 86.00 | HKD 86.00 | HKD 53.50 | 578.40K |
| 2026-07-09 | HKD 80.00 | — | HKD 77.15 | HKD 86.80 | HKD 77.00 | 914.45K |