Deep Source Holdings Limited (HKG:0990)
Hong Kong · Delayed Price · Currency is HKD 0.8100
-0.0300 (-3.57%)
Sep 3, 2025, 11:39 AM HKT
Deep Source Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -2.38% | 26,182,490 |
| Sep 2, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 34,205,000 |
| Sep 1, 2025 | 0.84 | 0.84 | 0.76 | 0.82 | 0.82 | -1.20% | 56,350,000 |
| Aug 29, 2025 | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | -4.60% | 68,960,000 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.86 | 0.87 | 0.87 | -6.45% | 87,730,000 |
| Aug 27, 2025 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -2.11% | 103,880,000 |
| Aug 26, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 69,354,000 |
| Aug 25, 2025 | 0.86 | 0.94 | 0.85 | 0.94 | 0.94 | 10.59% | 105,937,000 |
| Aug 22, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 1.19% | 33,060,000 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 23,390,000 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -3.37% | 23,440,000 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | - | 21,530,000 |
| Aug 18, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 40,380,000 |
| Aug 15, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 16,830,000 |
| Aug 14, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 32,480,000 |
| Aug 13, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 16,505,050 |
| Aug 12, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 20,920,000 |
| Aug 11, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -3.37% | 36,400,000 |
| Aug 8, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 38,750,000 |
| Aug 7, 2025 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 55,061,044 |
| Aug 6, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 1.15% | 33,190,000 |
| Aug 5, 2025 | 0.87 | 0.92 | 0.86 | 0.87 | 0.87 | -2.25% | 46,364,384 |
| Aug 4, 2025 | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | 3.49% | 19,100,000 |
| Aug 1, 2025 | 0.84 | 0.91 | 0.84 | 0.86 | 0.86 | 2.38% | 60,980,000 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -5.62% | 68,830,000 |
| Jul 30, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 32,130,000 |
| Jul 29, 2025 | 0.90 | 0.92 | 0.86 | 0.91 | 0.91 | 2.25% | 45,990,000 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 42,840,858 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -3.16% | 40,160,000 |
| Jul 24, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 31,920,284 |
| Jul 23, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 37,490,000 |
| Jul 22, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 48,628,000 |
| Jul 21, 2025 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 2.17% | 74,089,432 |
| Jul 18, 2025 | 0.86 | 0.93 | 0.85 | 0.92 | 0.92 | 5.75% | 58,670,284 |
| Jul 17, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | - | 31,954,992 |
| Jul 16, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | - | 43,333,798 |
| Jul 15, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | -1.14% | 52,512,500 |
| Jul 14, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 34,734,000 |
| Jul 11, 2025 | 0.82 | 0.87 | 0.81 | 0.86 | 0.86 | 4.88% | 65,440,000 |
| Jul 10, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 45,633,536 |
| Jul 9, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 26,435,000 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.72 | 0.77 | 0.77 | -3.75% | 71,570,000 |
| Jul 7, 2025 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | - | 55,300,000 |
| Jul 4, 2025 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 2.56% | 57,950,000 |
| Jul 3, 2025 | 0.74 | 0.79 | 0.72 | 0.78 | 0.78 | 5.41% | 59,134,000 |
| Jul 2, 2025 | 0.68 | 0.84 | 0.68 | 0.74 | 0.74 | 8.82% | 242,530,000 |
| Jun 30, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 38,370,000 |
| Jun 27, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 34,120,000 |
| Jun 26, 2025 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | - | 55,370,000 |
| Jun 25, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 4.84% | 59,516,000 |