DT Capital Limited (HKG:0356)
Hong Kong · Delayed Price · Currency is HKD 0.0660
+0.0030 (4.76%)
Apr 2, 2026, 3:27 PM HKT
DT Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 90,000 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 570,000 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 720,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 480,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.13% | 4,380,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | 60,000 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 990,000 |
| Mar 17, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.48% | 1,620,000 |
| Mar 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.69% | 2,220,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 300,000 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 540,000 |
| Mar 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,050,000 |
| Mar 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 150,000 |
| Mar 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 570,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 420,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 930,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 300,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 750,000 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 120,000 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 360,000 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 390,000 |
| Feb 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.89% | 3,060,000 |
| Feb 24, 2026 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | 11.76% | 17,850,000 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 450,000 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 1,290,000 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 1,710,000 |
| Feb 13, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 2.99% | 4,920,000 |
| Feb 12, 2026 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | 3.08% | 4,860,000 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 180,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.70% | 1,830,000 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.15% | 3,150,000 |
| Feb 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 480,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | - |
| Jan 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 780,000 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 360,000 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 300,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 150,000 |
| Jan 21, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 630,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 1,020,000 |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 150,000 |