tiprankstipranks
Trending News
More News >
DPC Dash Limited (HK:1405)
:1405
Hong Kong Market

DPC Dash Limited (1405) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
98.00
100.30
98.00
99.15
99.15
-0.70%
143,300
0.35
Jul 04, 2025
102.10
102.10
99.30
99.85
99.85
-2.30%
120,800
0.29
Jul 03, 2025
98.85
102.50
98.85
102.20
102.20
+1.09%
442,000
1.01
Jul 02, 2025
103.40
103.40
99.00
101.10
101.10
-1.56%
624,000
1.42
Jun 30, 2025
95.00
107.30
95.00
102.70
102.70
-1.82%
281,200
0.64
Jun 27, 2025
104.10
105.80
103.10
104.60
104.60
-0.48%
470,536
1.08
Jun 26, 2025
102.00
105.50
101.80
105.10
105.10
+2.04%
412,800
0.95
Jun 25, 2025
100.60
104.10
99.90
103.00
103.00
+2.59%
254,500
0.58
Jun 24, 2025
97.00
101.80
97.00
100.40
100.40
+1.01%
256,509
0.59
Jun 23, 2025
94.00
100.70
93.85
99.40
99.40
+5.30%
435,400
1.00
Jun 20, 2025
95.05
96.10
93.50
94.40
94.40
-0.74%
194,800
0.45
Jun 19, 2025
97.85
98.05
95.00
95.10
95.10
-2.91%
276,300
0.64
Jun 18, 2025
95.95
98.65
92.70
97.95
97.95
+2.24%
395,740
0.92
Jun 17, 2025
96.45
100.80
95.60
95.80
95.80
-2.94%
537,500
1.26
Jun 16, 2025
90.05
99.20
90.05
98.70
98.70
+5.11%
590,200
1.38
Jun 13, 2025
92.25
93.95
90.55
93.90
93.90
+1.19%
429,600
1.00
Jun 12, 2025
90.20
93.90
89.60
92.80
92.80
+2.20%
862,688
2.08
Jun 11, 2025
88.05
92.45
86.25
90.80
90.80
+3.30%
4,977,400
14.63
Jun 10, 2025
89.70
89.70
87.60
87.90
87.90
-1.51%
199,500
0.57
Jun 09, 2025
88.00
90.95
87.65
89.25
89.25
+0.68%
180,900
0.51
Jun 06, 2025
90.25
90.55
88.00
88.65
88.65
-2.69%
387,200
1.10
Jun 05, 2025
92.05
93.10
90.20
91.10
91.10
-1.03%
264,600
0.75
Jun 04, 2025
94.00
94.00
91.75
92.05
92.05
-1.23%
177,174
0.48
Jun 03, 2025
94.75
95.00
92.00
93.20
93.20
+2.36%
226,700
0.61
Jun 02, 2025
95.00
95.00
90.00
91.05
91.05
-4.16%
156,900
0.42
May 30, 2025
95.05
96.40
92.35
95.00
95.00
-0.84%
514,700
1.40
May 29, 2025
94.50
96.80
94.50
95.80
95.80
+0.95%
383,400
1.04
May 28, 2025
95.50
95.90
94.50
94.90
94.90
-1.15%
230,300
0.62
May 27, 2025
95.40
97.90
95.00
96.00
96.00
+0.84%
210,218
0.56
May 26, 2025
95.10
96.45
94.00
95.20
95.20
-0.88%
221,000
0.57
May 23, 2025
97.05
97.45
95.40
96.05
96.05
-0.36%
195,900
0.50
May 22, 2025
97.30
98.50
96.30
96.40
96.40
-1.43%
258,400
0.65
May 21, 2025
98.00
98.25
96.95
97.80
97.80
+0.26%
58,200
0.15
May 20, 2025
95.70
99.50
95.70
97.55
97.55
+0.72%
142,600
0.35
May 19, 2025
98.50
98.55
95.00
96.85
96.85
-1.68%
262,400
0.65
May 16, 2025
97.05
98.95
95.05
98.50
98.50
+0.05%
205,353
0.51
May 15, 2025
95.75
99.95
95.30
98.45
98.45
+1.81%
212,214
0.53
May 14, 2025
96.35
97.50
95.60
96.70
96.70
+1.26%
205,200
0.51
May 13, 2025
96.25
97.00
93.80
95.50
95.50
+1.06%
158,352
0.39
May 12, 2025
93.80
95.30
93.00
94.50
94.50
+0.43%
297,000
0.74
May 09, 2025
94.85
95.85
93.50
94.10
94.10
-0.79%
141,700
0.35
May 08, 2025
95.50
97.85
94.75
94.85
94.85
-1.45%
122,700
0.30
May 07, 2025
97.35
98.00
96.10
96.25
96.25
+0.94%
54,830
0.14
May 06, 2025
103.20
103.20
95.00
95.35
95.35
-4.84%
379,000
0.95
May 02, 2025
98.25
101.10
95.20
100.20
100.20
+1.67%
184,700
0.46
Apr 30, 2025
96.00
100.00
95.30
98.55
98.55
+3.74%
210,505
0.53
Apr 29, 2025
97.50
97.50
93.60
95.00
95.00
-1.61%
330,301
0.83
Apr 28, 2025
99.30
99.30
96.25
96.55
96.55
-2.57%
322,800
0.82
Apr 25, 2025
98.75
100.00
98.00
99.10
99.10
+1.23%
111,100
0.28
Apr 24, 2025
98.15
100.00
96.80
97.90
97.90
-1.26%
186,170
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis