Dahon Tech (Shenzhen) Co., Ltd. Class H 2543
HKEX · Hong Kong SAR China · Consumer Durables
HKD 34.00-0.08 (-0.23%)
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 34.00 | -0.23% | HKD 34.02 | HKD 34.30 | HKD 33.50 | 15.50K |
| 2026-09-30 | HKD 34.08 | +1.07% | HKD 33.72 | HKD 34.28 | HKD 33.72 | 6.30K |
| 2026-09-29 | HKD 33.72 | -1.40% | HKD 34.20 | HKD 34.22 | HKD 33.00 | 44.20K |
| 2026-09-28 | HKD 34.20 | +0.59% | HKD 33.56 | HKD 34.68 | HKD 33.50 | 16.90K |
| 2026-09-25 | HKD 34.00 | +3.34% | HKD 33.00 | HKD 34.48 | HKD 32.90 | 9.00K |
| 2026-09-24 | HKD 32.90 | +0.24% | HKD 33.00 | HKD 33.68 | HKD 32.82 | 23.70K |
| 2026-09-23 | HKD 32.82 | -0.91% | HKD 33.12 | HKD 33.58 | HKD 32.80 | 25.10K |
| 2026-09-22 | HKD 33.12 | -0.66% | HKD 33.34 | HKD 33.66 | HKD 33.10 | 8.30K |
| 2026-09-21 | HKD 33.34 | +0.24% | HKD 33.26 | HKD 33.48 | HKD 33.26 | 4.40K |
| 2026-09-18 | HKD 33.26 | -1.60% | HKD 34.80 | HKD 34.80 | HKD 33.00 | 11.70K |
| 2026-09-17 | HKD 33.80 | -2.54% | HKD 33.10 | HKD 34.48 | HKD 33.10 | 40.00K |
| 2026-09-16 | HKD 34.68 | -0.29% | HKD 34.80 | HKD 34.80 | HKD 34.30 | 32.50K |
| 2026-09-15 | HKD 34.78 | -0.06% | HKD 34.80 | HKD 35.06 | HKD 34.40 | 15.60K |
| 2026-09-14 | HKD 34.80 | +0.99% | HKD 34.46 | HKD 35.16 | HKD 34.46 | 36.10K |
| 2026-09-11 | HKD 34.46 | -3.74% | HKD 35.80 | HKD 35.80 | HKD 34.30 | 102.30K |
| 2026-09-10 | HKD 35.80 | -1.16% | HKD 36.00 | HKD 36.66 | HKD 35.52 | 11.10K |
| 2026-09-09 | HKD 36.22 | -2.42% | HKD 37.20 | HKD 37.20 | HKD 36.22 | 22.70K |
| 2026-09-08 | HKD 37.12 | -1.54% | HKD 37.70 | HKD 37.70 | HKD 37.10 | 11.00K |
| 2026-09-07 | HKD 37.70 | +2.95% | HKD 37.00 | HKD 37.74 | HKD 37.00 | 65.50K |
| 2026-09-04 | HKD 36.62 | +0.05% | HKD 36.88 | HKD 38.12 | HKD 36.56 | 62.40K |
| 2026-09-03 | HKD 36.60 | +2.75% | HKD 35.74 | HKD 36.60 | HKD 35.74 | 47.80K |
| 2026-09-02 | HKD 35.62 | -1.11% | HKD 36.20 | HKD 36.20 | HKD 35.50 | 58.90K |
| 2026-09-01 | HKD 36.02 | -1.04% | HKD 36.40 | HKD 36.60 | HKD 35.88 | 27.40K |
| 2026-08-31 | HKD 36.40 | -0.33% | HKD 36.90 | HKD 37.32 | HKD 35.82 | 39.30K |
| 2026-08-28 | HKD 36.52 | +0.27% | HKD 36.30 | HKD 37.50 | HKD 36.20 | 114.60K |
| 2026-08-27 | HKD 36.42 | +17.48% | HKD 34.26 | HKD 38.14 | HKD 34.26 | 378.90K |
| 2026-08-26 | HKD 31.00 | +1.64% | HKD 30.50 | HKD 31.00 | HKD 30.06 | 36.50K |
| 2026-08-25 | HKD 30.50 | +1.33% | HKD 30.80 | HKD 30.96 | HKD 30.00 | 8.60K |
| 2026-08-24 | HKD 30.10 | +1.35% | HKD 29.74 | HKD 30.44 | HKD 29.74 | 13.70K |
| 2026-08-21 | HKD 29.70 | +1.09% | HKD 29.40 | HKD 30.18 | HKD 29.52 | 36.20K |
| 2026-08-20 | HKD 29.38 | -1.67% | HKD 29.90 | HKD 30.00 | HKD 29.38 | 5.00K |
| 2026-08-19 | HKD 29.88 | -1.32% | HKD 30.28 | HKD 30.28 | HKD 29.62 | 20.70K |
| 2026-08-18 | HKD 30.28 | -0.66% | HKD 30.48 | HKD 31.00 | HKD 30.28 | 16.80K |
| 2026-08-17 | HKD 30.48 | -0.72% | HKD 30.00 | HKD 30.60 | HKD 30.00 | 13.50K |
| 2026-08-14 | HKD 30.70 | +0.66% | HKD 30.50 | HKD 30.70 | HKD 30.50 | 17.40K |
| 2026-08-13 | HKD 30.50 | -0.65% | HKD 30.70 | HKD 30.70 | HKD 29.72 | 16.00K |
| 2026-08-12 | HKD 30.70 | -1.22% | HKD 31.16 | HKD 31.16 | HKD 30.60 | 12.50K |
| 2026-08-11 | HKD 31.08 | +2.30% | HKD 30.42 | HKD 31.40 | HKD 30.42 | 23.10K |
| 2026-08-10 | HKD 30.38 | +2.01% | HKD 30.00 | HKD 30.60 | HKD 29.70 | 41.60K |
| 2026-08-07 | HKD 29.78 | -0.73% | HKD 29.62 | HKD 29.80 | HKD 29.50 | 8.40K |
| 2026-08-06 | HKD 30.00 | 0.00% | HKD 29.62 | HKD 30.00 | HKD 29.62 | 5.80K |
| 2026-08-05 | HKD 30.00 | +1.76% | HKD 29.48 | HKD 30.30 | HKD 29.48 | 25.60K |
| 2026-08-04 | HKD 29.48 | +0.82% | HKD 29.22 | HKD 29.48 | HKD 29.00 | 12.80K |
| 2026-08-03 | HKD 29.24 | +0.07% | HKD 29.22 | HKD 29.88 | HKD 29.22 | 24.20K |
| 2026-07-31 | HKD 29.22 | +4.66% | HKD 27.92 | HKD 29.38 | HKD 27.92 | 56.80K |
| 2026-07-30 | HKD 27.92 | +2.57% | HKD 27.22 | HKD 28.50 | HKD 27.22 | 73.40K |
| 2026-07-29 | HKD 27.22 | 0.00% | HKD 27.22 | HKD 27.24 | HKD 26.00 | 23.20K |
| 2026-07-28 | HKD 27.22 | -0.80% | HKD 27.40 | HKD 27.40 | HKD 26.52 | 30.70K |
| 2026-07-27 | HKD 27.44 | -0.22% | HKD 28.00 | HKD 28.00 | HKD 27.42 | 3.30K |
| 2026-07-24 | HKD 27.50 | -0.58% | HKD 27.60 | HKD 27.60 | HKD 27.02 | 28.50K |
| 2026-07-23 | HKD 27.66 | +4.06% | HKD 27.00 | HKD 28.16 | HKD 27.00 | 37.30K |
| 2026-07-22 | HKD 26.58 | -0.82% | HKD 26.80 | HKD 27.10 | HKD 26.30 | 36.90K |
| 2026-07-21 | HKD 26.80 | -3.18% | HKD 27.80 | HKD 28.40 | HKD 26.74 | 40.20K |
| 2026-07-20 | HKD 27.68 | +4.45% | HKD 27.62 | HKD 28.02 | HKD 27.60 | 17.80K |
| 2026-07-17 | HKD 26.50 | -2.29% | HKD 27.96 | HKD 27.96 | HKD 26.50 | 41.40K |
| 2026-07-16 | HKD 27.12 | +0.22% | HKD 27.08 | HKD 27.72 | HKD 27.08 | 34.30K |
| 2026-07-15 | HKD 27.06 | +1.65% | HKD 26.44 | HKD 27.50 | HKD 26.44 | 15.70K |
| 2026-07-14 | HKD 26.62 | -0.82% | HKD 26.80 | HKD 27.64 | HKD 26.30 | 19.60K |
| 2026-07-13 | HKD 26.84 | -1.68% | HKD 27.00 | HKD 27.28 | HKD 26.84 | 10.20K |
| 2026-07-10 | HKD 27.30 | -2.43% | HKD 27.14 | HKD 27.90 | HKD 27.14 | 13.10K |
| 2026-07-09 | HKD 27.98 | +0.65% | HKD 27.80 | HKD 28.14 | HKD 27.00 | 22.90K |
| 2026-07-08 | HKD 27.80 | +6.19% | HKD 25.80 | HKD 28.28 | HKD 25.80 | 84.30K |
| 2026-07-07 | HKD 26.18 | +1.16% | HKD 26.58 | HKD 26.58 | HKD 26.00 | 13.50K |
| 2026-07-06 | HKD 25.88 | 0.00% | HKD 26.78 | HKD 26.80 | HKD 25.50 | 9.90K |
| 2026-07-03 | HKD 25.88 | +2.37% | HKD 25.28 | HKD 26.50 | HKD 25.28 | 65.80K |
| 2026-07-02 | HKD 25.28 | -1.86% | HKD 25.72 | HKD 26.80 | HKD 25.00 | 132.50K |
| 2026-06-30 | HKD 25.76 | -1.08% | HKD 26.04 | HKD 26.04 | HKD 25.12 | 14.20K |
| 2026-06-29 | HKD 26.04 | +2.12% | HKD 25.50 | HKD 26.64 | HKD 25.50 | 8.80K |
| 2026-06-26 | HKD 25.50 | -1.16% | HKD 25.50 | HKD 26.20 | HKD 24.88 | 57.80K |
| 2026-06-25 | HKD 25.80 | -5.15% | HKD 27.20 | HKD 27.20 | HKD 25.80 | 55.70K |
| 2026-06-24 | HKD 27.20 | +1.49% | HKD 26.86 | HKD 27.24 | HKD 26.86 | 14.40K |
| 2026-06-23 | HKD 26.80 | -3.18% | HKD 27.32 | HKD 27.58 | HKD 26.60 | 30.40K |
| 2026-06-22 | HKD 27.68 | -3.82% | HKD 28.80 | HKD 28.80 | HKD 27.26 | 40.70K |
| 2026-06-18 | HKD 28.78 | -3.42% | HKD 29.00 | HKD 29.50 | HKD 28.54 | 65.70K |
| 2026-06-17 | HKD 29.80 | -1.39% | HKD 30.40 | HKD 30.40 | HKD 29.52 | 19.20K |
| 2026-06-16 | HKD 30.22 | -2.45% | HKD 30.70 | HKD 30.70 | HKD 29.96 | 17.50K |
| 2026-06-15 | HKD 30.98 | -1.34% | HKD 31.40 | HKD 31.60 | HKD 30.88 | 14.40K |
| 2026-06-12 | HKD 31.40 | +9.03% | HKD 28.80 | HKD 31.46 | HKD 28.80 | 68.75K |
| 2026-06-11 | HKD 28.80 | +1.62% | HKD 28.10 | HKD 28.80 | HKD 27.68 | 27.80K |
| 2026-06-10 | HKD 28.34 | +0.85% | HKD 28.14 | HKD 28.38 | HKD 27.70 | 63.00K |
| 2026-06-09 | HKD 28.10 | +2.48% | HKD 28.02 | HKD 28.50 | HKD 27.18 | 66.40K |
| 2026-06-08 | HKD 27.42 | -3.79% | HKD 27.58 | HKD 27.66 | HKD 27.28 | 48.20K |
| 2026-06-05 | HKD 28.50 | -7.11% | HKD 30.66 | HKD 30.66 | HKD 27.48 | 492.20K |
| 2026-06-04 | HKD 30.68 | -0.39% | HKD 30.00 | HKD 31.28 | HKD 30.00 | 19.50K |
| 2026-06-03 | HKD 30.80 | -0.96% | HKD 30.66 | HKD 30.86 | HKD 30.50 | 32.40K |
| 2026-06-02 | HKD 31.10 | -0.26% | HKD 30.80 | HKD 31.42 | HKD 30.60 | 13.20K |
| 2026-06-01 | HKD 31.18 | +3.93% | HKD 30.58 | HKD 31.50 | HKD 30.44 | 35.10K |
| 2026-05-29 | HKD 30.00 | -0.13% | HKD 30.00 | HKD 30.40 | HKD 29.76 | 34.40K |
| 2026-05-28 | HKD 30.04 | +0.74% | HKD 30.00 | HKD 30.48 | HKD 29.52 | 13.20K |
| 2026-05-27 | HKD 29.82 | -2.23% | HKD 30.50 | HKD 30.50 | HKD 28.96 | 26.70K |