Dingdang Health Technology Group Ltd. 9886
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.8000+0.01 (+1.27%)
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 0.80 | +1.27% | HKD 0.81 | HKD 0.81 | HKD 0.79 | 145.50K |
| 2026-09-29 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.82 | HKD 0.79 | 425.50K |
| 2026-09-28 | HKD 0.80 | +1.27% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 122.00K |
| 2026-09-25 | HKD 0.79 | -1.25% | HKD 0.78 | HKD 0.80 | HKD 0.78 | 180.50K |
| 2026-09-24 | HKD 0.80 | 0.00% | HKD 0.85 | HKD 0.90 | HKD 0.77 | 322.00K |
| 2026-09-23 | HKD 0.80 | 0.00% | HKD 0.79 | HKD 0.81 | HKD 0.77 | 250.00K |
| 2026-09-22 | HKD 0.80 | -1.84% | HKD 0.78 | HKD 0.81 | HKD 0.76 | 131.00K |
| 2026-09-21 | HKD 0.81 | -2.40% | HKD 0.79 | HKD 0.85 | HKD 0.79 | 569.50K |
| 2026-09-18 | HKD 0.83 | -1.18% | HKD 0.84 | HKD 0.84 | HKD 0.78 | 88.50K |
| 2026-09-17 | HKD 0.85 | +5.63% | HKD 0.80 | HKD 0.88 | HKD 0.80 | 69.00K |
| 2026-09-16 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-15 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 9.00K |
| 2026-09-14 | HKD 0.80 | +0.63% | HKD 0.83 | HKD 0.83 | HKD 0.80 | 19.50K |
| 2026-09-11 | HKD 0.80 | -0.62% | HKD 0.80 | HKD 0.81 | HKD 0.77 | 748.00K |
| 2026-09-10 | HKD 0.80 | +0.63% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 180.50K |
| 2026-09-09 | HKD 0.80 | -0.62% | HKD 0.77 | HKD 0.81 | HKD 0.77 | 740.00K |
| 2026-09-08 | HKD 0.80 | -5.88% | HKD 0.86 | HKD 0.87 | HKD 0.80 | 3.72M |
| 2026-09-07 | HKD 0.85 | 0.00% | HKD 0.81 | HKD 0.87 | HKD 0.81 | 76.50K |
| 2026-09-04 | HKD 0.85 | -5.56% | HKD 0.90 | HKD 0.90 | HKD 0.85 | 292.50K |
| 2026-09-03 | HKD 0.90 | +2.27% | HKD 0.87 | HKD 0.92 | HKD 0.87 | 1.83M |
| 2026-09-02 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.86 | 1.04M |
| 2026-09-01 | HKD 0.88 | +3.53% | HKD 0.85 | HKD 0.89 | HKD 0.85 | 239.50K |
| 2026-08-31 | HKD 0.85 | +2.41% | HKD 0.77 | HKD 0.87 | HKD 0.77 | 235.50K |
| 2026-08-28 | HKD 0.83 | +0.61% | HKD 0.82 | HKD 0.83 | HKD 0.82 | 63.00K |
| 2026-08-27 | HKD 0.82 | +0.61% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 3.50K |
| 2026-08-26 | HKD 0.82 | +2.50% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 320.00K |
| 2026-08-25 | HKD 0.80 | +9.59% | HKD 0.76 | HKD 0.80 | HKD 0.76 | 45.00K |
| 2026-08-24 | HKD 0.73 | -6.41% | HKD 0.73 | HKD 0.74 | HKD 0.72 | 151.50K |
| 2026-08-21 | HKD 0.78 | -2.50% | HKD 0.85 | HKD 0.85 | HKD 0.77 | 45.50K |
| 2026-08-20 | HKD 0.80 | -3.61% | HKD 0.85 | HKD 0.85 | HKD 0.80 | 2.50K |
| 2026-08-19 | HKD 0.83 | +0.61% | HKD 0.81 | HKD 0.85 | HKD 0.81 | 96.50K |
| 2026-08-18 | HKD 0.82 | +0.61% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 158.50K |
| 2026-08-17 | HKD 0.82 | +6.49% | HKD 0.77 | HKD 0.82 | HKD 0.77 | 282.00K |
| 2026-08-14 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 168.50K |
| 2026-08-13 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-12 | HKD 0.76 | +1.33% | HKD 0.72 | HKD 0.77 | HKD 0.72 | 123.50K |
| 2026-08-11 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-10 | HKD 0.75 | +2.74% | HKD 0.71 | HKD 0.75 | HKD 0.71 | 114.50K |
| 2026-08-07 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.75 | HKD 0.71 | 117.50K |
| 2026-08-06 | HKD 0.73 | -3.95% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 500 |
| 2026-08-05 | HKD 0.76 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 7.00K |
| 2026-08-04 | HKD 0.76 | 0.00% | HKD 0.72 | HKD 0.76 | HKD 0.71 | 84.50K |
| 2026-08-03 | HKD 0.76 | +1.33% | HKD 0.75 | HKD 0.77 | HKD 0.71 | 52.50K |
| 2026-07-31 | HKD 0.75 | -1.32% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 500 |
| 2026-07-30 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-07-29 | HKD 0.76 | -6.17% | HKD 0.76 | HKD 0.77 | HKD 0.72 | 317.00K |
| 2026-07-28 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-07-27 | HKD 0.81 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.81 | 21.00K |
| 2026-07-24 | HKD 0.81 | +1.25% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-07-23 | HKD 0.80 | -4.76% | HKD 0.85 | HKD 0.86 | HKD 0.80 | 561.00K |
| 2026-07-22 | HKD 0.84 | -3.45% | HKD 0.87 | HKD 0.87 | HKD 0.84 | 80.50K |
| 2026-07-21 | HKD 0.87 | -3.33% | HKD 0.86 | HKD 0.89 | HKD 0.85 | 63.00K |
| 2026-07-20 | HKD 0.90 | -1.10% | HKD 0.90 | HKD 0.91 | HKD 0.90 | 50.00K |
| 2026-07-17 | HKD 0.91 | -1.09% | HKD 0.92 | HKD 0.92 | HKD 0.88 | 157.00K |
| 2026-07-16 | HKD 0.92 | 0.00% | HKD 0.89 | HKD 0.92 | HKD 0.88 | 347.00K |
| 2026-07-15 | HKD 0.92 | 0.00% | HKD 0.90 | HKD 0.92 | HKD 0.90 | 213.50K |
| 2026-07-14 | HKD 0.92 | -2.13% | HKD 0.92 | HKD 0.94 | HKD 0.90 | 189.00K |
| 2026-07-13 | HKD 0.94 | +2.17% | HKD 0.94 | HKD 0.94 | HKD 0.91 | 100.00K |
| 2026-07-10 | HKD 0.92 | -5.15% | HKD 0.93 | HKD 0.95 | HKD 0.92 | 168.00K |
| 2026-07-09 | HKD 0.97 | +3.19% | HKD 0.91 | HKD 0.98 | HKD 0.90 | 372.50K |
| 2026-07-08 | HKD 0.94 | -1.05% | HKD 0.92 | HKD 0.94 | HKD 0.91 | 106.50K |
| 2026-07-07 | HKD 0.95 | +1.06% | HKD 0.92 | HKD 0.95 | HKD 0.90 | 321.00K |
| 2026-07-06 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.91 | 183.00K |
| 2026-07-03 | HKD 0.94 | -3.09% | HKD 0.97 | HKD 0.97 | HKD 0.88 | 1.02M |
| 2026-07-02 | HKD 0.97 | +2.11% | HKD 0.90 | HKD 0.97 | HKD 0.90 | 159.50K |
| 2026-06-30 | HKD 0.95 | +1.06% | HKD 0.95 | HKD 0.96 | HKD 0.90 | 251.50K |
| 2026-06-29 | HKD 0.94 | +2.17% | HKD 0.86 | HKD 0.95 | HKD 0.86 | 421.06K |
| 2026-06-26 | HKD 0.92 | -1.08% | HKD 0.93 | HKD 0.95 | HKD 0.86 | 1.19M |
| 2026-06-25 | HKD 0.93 | -1.06% | HKD 0.95 | HKD 0.97 | HKD 0.89 | 336.50K |
| 2026-06-24 | HKD 0.94 | +6.82% | HKD 0.95 | HKD 0.95 | HKD 0.90 | 438.00K |
| 2026-06-23 | HKD 0.88 | -8.33% | HKD 0.93 | HKD 0.93 | HKD 0.88 | 89.50K |
| 2026-06-22 | HKD 0.96 | -1.03% | HKD 0.95 | HKD 0.96 | HKD 0.95 | 57.00K |
| 2026-06-18 | HKD 0.97 | +2.11% | HKD 0.97 | HKD 0.98 | HKD 0.91 | 2.00M |
| 2026-06-17 | HKD 0.95 | +1.06% | HKD 0.94 | HKD 0.96 | HKD 0.88 | 763.50K |
| 2026-06-16 | HKD 0.94 | +1.08% | HKD 0.92 | HKD 0.95 | HKD 0.91 | 283.50K |
| 2026-06-15 | HKD 0.93 | +2.20% | HKD 0.91 | HKD 0.93 | HKD 0.91 | 123.00K |
| 2026-06-12 | HKD 0.91 | +1.11% | HKD 0.90 | HKD 0.93 | HKD 0.90 | 101.50K |
| 2026-06-11 | HKD 0.90 | +2.27% | HKD 0.88 | HKD 0.91 | HKD 0.88 | 204.00K |
| 2026-06-10 | HKD 0.88 | 0.00% | HKD 0.83 | HKD 0.89 | HKD 0.83 | 1.65M |
| 2026-06-09 | HKD 0.88 | +1.15% | HKD 0.85 | HKD 0.88 | HKD 0.85 | 315.50K |
| 2026-06-08 | HKD 0.87 | +2.35% | HKD 0.83 | HKD 0.88 | HKD 0.83 | 248.00K |
| 2026-06-05 | HKD 0.85 | +2.41% | HKD 0.82 | HKD 0.87 | HKD 0.79 | 1.22M |
| 2026-06-04 | HKD 0.83 | -1.19% | HKD 0.85 | HKD 0.86 | HKD 0.83 | 200.50K |
| 2026-06-03 | HKD 0.84 | +3.70% | HKD 0.81 | HKD 0.87 | HKD 0.79 | 1.19M |
| 2026-06-02 | HKD 0.81 | -4.71% | HKD 0.83 | HKD 0.85 | HKD 0.79 | 444.00K |
| 2026-06-01 | HKD 0.85 | +2.41% | HKD 0.83 | HKD 0.85 | HKD 0.83 | 134.00K |
| 2026-05-29 | HKD 0.83 | +3.75% | HKD 0.81 | HKD 0.87 | HKD 0.79 | 704.50K |
| 2026-05-28 | HKD 0.80 | -8.05% | HKD 0.87 | HKD 0.87 | HKD 0.80 | 633.00K |
| 2026-05-27 | HKD 0.87 | -1.14% | HKD 0.88 | HKD 0.89 | HKD 0.85 | 525.00K |
| 2026-05-26 | HKD 0.88 | -4.35% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 373.50K |