D&G Technology Holding Company Limited (HKG:1301)
Hong Kong · Delayed Price · Currency is HKD 0.5600
-0.0100 (-1.75%)
Sep 24, 2025, 3:43 PM HKT
HKG:1301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | -1.75% | 96,000 |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 102,000 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -6.35% | 14,000 |
| Sep 18, 2025 | 0.62 | 0.64 | 0.54 | 0.63 | 0.63 | 6.78% | 36,000 |
| Sep 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 10,000 |
| Sep 16, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 40,000 |
| Sep 15, 2025 | 0.56 | 0.57 | 0.51 | 0.56 | 0.56 | 12.00% | 60,000 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.48 | 0.50 | 0.50 | -9.09% | 104,000 |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 10, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 16,000 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -3.33% | 88,000 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18,000 |
| Sep 1, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -1.64% | 10,000 |
| Aug 29, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 5.17% | 936,000 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 466,000 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 174,000 |
| Aug 25, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 656,000 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 634,000 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 598,000 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 774,000 |
| Aug 19, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 798,000 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -1.56% | 766,000 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 672,000 |
| Aug 14, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -2.99% | 642,000 |
| Aug 13, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | 1.52% | 626,000 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 674,000 |
| Aug 11, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 1,262,000 |
| Aug 8, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | - | 384,000 |
| Aug 7, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 1,470,000 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 1,072,000 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 1,170,000 |
| Aug 4, 2025 | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -8.96% | 1,336,000 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 996,000 |
| Jul 31, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 976,000 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 978,000 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 1,122,000 |
| Jul 28, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | - | 1,078,000 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.45% | 774,000 |
| Jul 24, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -4.17% | 1,228,000 |
| Jul 23, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 586,000 |
| Jul 22, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 804,000 |
| Jul 21, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 522,000 |
| Jul 18, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 976,000 |
| Jul 17, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 918,000 |