Deep Source Holdings Limited (HKG:0990)
Hong Kong · Delayed Price · Currency is HKD 0.5450
-0.0200 (-3.54%)
Oct 2, 2026, 4:08 PM HKT
Deep Source Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -3.54% | 3,010,000 |
| Sep 30, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 3.67% | 8,130,000 |
| Sep 29, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 8,140,000 |
| Sep 28, 2026 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -6.03% | 27,120,000 |
| Sep 25, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 630,000 |
| Sep 24, 2026 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 10,930,000 |
| Sep 23, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 8,440,000 |
| Sep 22, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.63% | 14,635,880 |
| Sep 21, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.65% | 16,310,000 |
| Sep 18, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 4.31% | 8,620,000 |
| Sep 17, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.87% | 7,210,000 |
| Sep 16, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.60% | 8,420,000 |
| Sep 15, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 8,120,000 |
| Sep 14, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.89% | 10,090,000 |
| Sep 11, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 10,380,000 |
| Sep 10, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.13% | 16,590,000 |
| Sep 9, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 16,560,000 |
| Sep 8, 2026 | 0.64 | 0.65 | 0.59 | 0.61 | 0.61 | -1.63% | 20,450,000 |
| Sep 7, 2026 | 0.55 | 0.63 | 0.55 | 0.62 | 0.62 | 8.85% | 37,120,000 |
| Sep 4, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.80% | 5,860,000 |
| Sep 3, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 2.78% | 5,270,000 |
| Sep 2, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 3,990,000 |
| Sep 1, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -2.65% | 6,960,000 |
| Aug 31, 2026 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 2.73% | 14,250,000 |
| Aug 28, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.90% | 8,290,000 |
| Aug 27, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.89% | 6,670,000 |
| Aug 26, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 4,400,000 |
| Aug 25, 2026 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.42% | 19,330,000 |
| Aug 24, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.74% | 12,730,000 |
| Aug 21, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 9,300,000 |
| Aug 20, 2026 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 0.87% | 10,050,000 |
| Aug 19, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 8,670,000 |
| Aug 18, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.87% | 5,490,000 |
| Aug 17, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 3,190,000 |
| Aug 14, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 3,910,000 |
| Aug 13, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 10,840,000 |
| Aug 12, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 4.42% | 23,360,000 |
| Aug 11, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.88% | 8,230,000 |
| Aug 10, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.88% | 10,320,000 |
| Aug 7, 2026 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 5.61% | 24,520,800 |
| Aug 6, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.83% | 9,430,000 |
| Aug 5, 2026 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 1.87% | 18,790,000 |
| Aug 4, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 18,620,000 |
| Aug 3, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 10,570,000 |
| Jul 31, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 11,660,000 |
| Jul 30, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 24,790,000 |
| Jul 29, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 13,070,000 |
| Jul 28, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | - | 17,400,000 |
| Jul 27, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 14,160,000 |
| Jul 24, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -3.64% | 15,990,000 |