Daisho Microline Holdings Limited (HKG:0567)
Hong Kong · Delayed Price · Currency is HKD 0.3200
+0.0050 (1.59%)
May 29, 2026, 4:08 PM HKT
Daisho Microline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 1,080,000 |
| May 28, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 560,000 |
| May 27, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -10.00% | 6,260,000 |
| May 26, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 960,000 |
| May 22, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 360,000 |
| May 21, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 1,040,000 |
| May 20, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 1,340,000 |
| May 19, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 2,580,000 |
| May 18, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 868,000 |
| May 15, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 640,000 |
| May 14, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 820,000 |
| May 13, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 1,560,000 |
| May 12, 2026 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -2.70% | 8,060,000 |
| May 11, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -6.33% | 3,500,000 |
| May 8, 2026 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | -1.25% | 3,180,000 |
| May 7, 2026 | 0.34 | 0.44 | 0.34 | 0.40 | 0.40 | 19.40% | 9,042,200 |
| May 6, 2026 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 9.84% | 1,400,000 |
| May 5, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 440,000 |
| May 4, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 915,000 |
| Apr 30, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | - | 1,280,000 |
| Apr 29, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 1,800,000 |
| Apr 28, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 986,000 |
| Apr 27, 2026 | 0.34 | 0.38 | 0.32 | 0.34 | 0.34 | 9.68% | 6,264,000 |
| Apr 24, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 1,120,000 |
| Apr 23, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 1,160,000 |
| Apr 22, 2026 | 0.35 | 0.36 | 0.30 | 0.33 | 0.33 | -2.99% | 3,420,000 |
| Apr 21, 2026 | 0.32 | 0.34 | 0.29 | 0.34 | 0.34 | 21.82% | 9,380,000 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 1,950,000 |
| Apr 17, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -5.08% | 1,380,000 |
| Apr 16, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,820,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -3.45% | 3,020,000 |
| Apr 14, 2026 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | 3.57% | 2,340,000 |
| Apr 13, 2026 | 0.29 | 0.33 | 0.25 | 0.28 | 0.28 | -1.75% | 6,480,000 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.27 | 0.29 | 0.29 | -19.72% | 10,480,000 |
| Apr 9, 2026 | 0.44 | 0.44 | 0.34 | 0.36 | 0.36 | -18.39% | 12,080,000 |
| Apr 8, 2026 | 0.48 | 0.52 | 0.42 | 0.44 | 0.44 | -5.43% | 9,188,000 |
| Apr 2, 2026 | 0.41 | 0.48 | 0.39 | 0.46 | 0.46 | 13.58% | 10,786,000 |
| Apr 1, 2026 | 0.45 | 0.48 | 0.38 | 0.41 | 0.41 | -12.90% | 8,500,000 |
| Mar 31, 2026 | 0.56 | 0.56 | 0.44 | 0.47 | 0.47 | -12.26% | 7,550,000 |
| Mar 30, 2026 | 0.44 | 0.54 | 0.43 | 0.53 | 0.53 | 20.45% | 15,556,000 |
| Mar 27, 2026 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 25.71% | 15,402,000 |
| Mar 26, 2026 | 0.32 | 0.38 | 0.24 | 0.35 | 0.35 | 2.94% | 10,816,000 |
| Mar 25, 2026 | 0.35 | 0.38 | 0.32 | 0.34 | 0.34 | -5.56% | 12,244,000 |
| Mar 24, 2026 | 0.25 | 0.36 | 0.25 | 0.36 | 0.36 | 46.94% | 27,557,000 |
| Mar 23, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -2.00% | 5,984,000 |
| Mar 20, 2026 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | 25.00% | 12,264,000 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.95% | 4,100,000 |
| Mar 18, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -5.56% | 3,000,000 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 2,966,000 |
| Mar 16, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 14.97% | 5,850,000 |