Daido Group Limited (HKG:0544)
Hong Kong · Delayed Price · Currency is HKD 1.770
-0.090 (-4.84%)
Aug 13, 2025, 3:15 PM HKT
Daido Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.76 | 1.77 | 1.65 | 1.77 | 1.77 | -4.84% | 61,640 |
| Aug 12, 2025 | 1.80 | 2.02 | 1.80 | 1.86 | 1.86 | 5.68% | 149,400 |
| Aug 11, 2025 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 76,100 |
| Aug 8, 2025 | 1.73 | 1.86 | 1.73 | 1.80 | 1.80 | 6.51% | 104,000 |
| Aug 7, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 141,200 |
| Aug 6, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 230,000 |
| Aug 5, 2025 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -8.60% | 72,080 |
| Aug 4, 2025 | 1.79 | 1.86 | 1.70 | 1.86 | 1.86 | 3.91% | 120,200 |
| Aug 1, 2025 | 1.96 | 1.96 | 1.56 | 1.79 | 1.79 | -8.67% | 102,400 |
| Jul 31, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 15,000 |
| Jul 30, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 53,240 |
| Jul 29, 2025 | 2.17 | 2.17 | 1.99 | 2.00 | 2.00 | -8.26% | 104,160 |
| Jul 28, 2025 | 2.50 | 3.30 | 2.04 | 2.18 | 2.18 | -12.80% | 611,280 |
| Jul 25, 2025 | 1.25 | 2.80 | 1.20 | 2.50 | 2.50 | 98.41% | 655,810 |
| Jul 24, 2025 | 0.76 | 1.51 | 0.76 | 1.26 | 1.26 | 65.79% | 506,078 |
| Jul 23, 2025 | 0.65 | 0.76 | 0.61 | 0.76 | 0.76 | 15.15% | 61,200 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Jul 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,000 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 16, 2025 | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -17.72% | 92,200 |
| Jul 15, 2025 | 0.89 | 0.89 | 0.75 | 0.79 | 0.79 | -12.22% | 185,200 |
| Jul 14, 2025 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | 8.43% | 28,000 |
| Jul 11, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 21,000 |
| Jul 10, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -6.82% | 12,142 |
| Jul 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | 19,400 |
| Jul 8, 2025 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | -4.55% | 22,000 |
| Jul 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 4, 2025 | 0.76 | 0.88 | 0.76 | 0.88 | 0.88 | 12.82% | 20,000 |
| Jul 3, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -4.88% | 26,000 |
| Jul 2, 2025 | 0.85 | 0.94 | 0.82 | 0.82 | 0.82 | -2.38% | 200,000 |
| Jun 30, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 7.69% | 16,200 |
| Jun 27, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | 11.43% | 62,000 |
| Jun 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 6,000 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.63% | 20,000 |
| Jun 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41% | 28,400 |
| Jun 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 8,000 |
| Jun 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 18,000 |
| Jun 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 17, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 11,800 |
| Jun 16, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 13,600 |
| Jun 13, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 14,000 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 2,000 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 84,200 |
| Jun 10, 2025 | 0.63 | 0.65 | 0.57 | 0.65 | 0.65 | -5.80% | 84,200 |
| Jun 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |