Daisho Microline Holdings Limited (HKG:0567)
Hong Kong · Delayed Price · Currency is HKD 0.3100
-0.0050 (-1.59%)
Apr 24, 2026, 4:08 PM HKT
Daisho Microline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.70% | 2,550,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 520,000 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 560,000 |
| Mar 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 7.64% | 2,480,000 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.00% | 820,000 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | 253,181 |
| Mar 5, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 1.30% | 4,852,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 2,932,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 2,020,000 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 2,780,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 7.14% | 7,380,000 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -8.33% | 8,180,804 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -21.13% | 26,540,000 |
| Feb 24, 2026 | 0.14 | 0.23 | 0.14 | 0.21 | 0.21 | 47.92% | 31,372,000 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -16.76% | 12,036,000 |
| Feb 20, 2026 | 0.11 | 0.21 | 0.11 | 0.17 | 0.17 | 66.35% | 41,794,000 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.12% | 2,580,000 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.08% | - |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 220,000 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.03% | 240,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | - | 180,000 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |