Guangdong Dtech Technology Co., Ltd. (HKG:1377)
Hong Kong · Delayed Price · Currency is HKD 167.50
+6.20 (3.84%)
Oct 28, 2026, 10:45 AM HKT
HKG:1377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 168.70 | 174.20 | 163.70 | 167.50 | 167.50 | 3.84% | 80,900 |
| Oct 27, 2026 | 173.80 | 174.60 | 159.60 | 161.30 | 161.30 | -4.10% | 85,700 |
| Oct 26, 2026 | 178.50 | 182.00 | 166.40 | 168.20 | 168.20 | -5.45% | 77,700 |
| Oct 23, 2026 | 172.80 | 177.90 | 165.00 | 177.90 | 177.90 | 1.08% | 208,202 |
| Oct 22, 2026 | 192.30 | 194.00 | 175.00 | 176.00 | 176.00 | -8.62% | 136,900 |
| Oct 21, 2026 | 197.20 | 200.60 | 191.00 | 192.60 | 192.60 | 0.36% | 153,700 |
| Oct 20, 2026 | 192.50 | 205.00 | 186.90 | 191.90 | 191.90 | -5.84% | 333,700 |
| Oct 16, 2026 | 205.00 | 209.80 | 191.80 | 203.80 | 203.80 | 2.26% | 256,400 |
| Oct 15, 2026 | 189.60 | 202.00 | 186.00 | 199.30 | 199.30 | 0.55% | 492,080 |
| Oct 14, 2026 | 209.00 | 211.40 | 196.50 | 198.20 | 198.20 | -2.46% | 191,900 |
| Oct 13, 2026 | 211.80 | 214.40 | 190.90 | 203.20 | 203.20 | -4.06% | 248,700 |
| Oct 12, 2026 | 239.00 | 239.00 | 211.80 | 211.80 | 211.80 | -7.11% | 64,300 |
| Oct 9, 2026 | 250.00 | 254.80 | 198.00 | 228.00 | 228.00 | -9.95% | 653,916 |
| Oct 8, 2026 | 264.80 | 271.80 | 250.60 | 253.20 | 253.20 | -6.84% | 114,030 |
| Oct 7, 2026 | 268.00 | 274.80 | 263.20 | 271.80 | 271.80 | 1.19% | 13,500 |
| Oct 6, 2026 | 267.00 | 271.80 | 259.80 | 268.60 | 268.60 | 1.82% | 32,600 |
| Oct 5, 2026 | 260.60 | 269.00 | 260.60 | 263.80 | 263.80 | 1.23% | 16,700 |
| Oct 2, 2026 | 260.00 | 264.00 | 250.00 | 260.60 | 260.60 | 0.46% | 25,207 |
| Sep 30, 2026 | 280.00 | 285.00 | 257.20 | 259.40 | 259.40 | -6.35% | 187,900 |
| Sep 29, 2026 | 270.00 | 283.60 | 262.00 | 277.00 | 277.00 | 4.14% | 120,100 |
| Sep 28, 2026 | 278.00 | 278.00 | 262.00 | 266.00 | 266.00 | -2.85% | 103,000 |
| Sep 25, 2026 | 278.00 | 278.00 | 265.00 | 273.80 | 273.80 | -1.72% | 17,200 |
| Sep 24, 2026 | 270.00 | 281.20 | 265.00 | 278.60 | 278.60 | 2.20% | 150,900 |
| Sep 23, 2026 | 277.20 | 281.00 | 267.80 | 272.60 | 272.60 | -0.66% | 211,000 |
| Sep 22, 2026 | 298.00 | 305.60 | 274.00 | 274.40 | 274.40 | -4.39% | 341,609 |
| Sep 21, 2026 | 295.00 | 307.00 | 283.60 | 287.00 | 287.00 | -1.37% | 287,700 |
| Sep 18, 2026 | 287.00 | 296.80 | 277.20 | 291.00 | 291.00 | 5.05% | 429,600 |
| Sep 17, 2026 | 288.60 | 297.20 | 275.00 | 277.00 | 277.00 | -5.35% | 131,206 |
| Sep 16, 2026 | 319.80 | 319.80 | 286.60 | 293.80 | 292.64 | -3.36% | 166,900 |
| Sep 15, 2026 | 291.00 | 308.00 | 291.00 | 304.00 | 302.80 | 4.47% | 75,700 |
| Sep 14, 2026 | 306.00 | 314.00 | 291.00 | 291.00 | 289.85 | -8.32% | 59,500 |
| Sep 11, 2026 | 319.00 | 329.80 | 306.00 | 317.40 | 316.15 | -0.56% | 107,100 |
| Sep 10, 2026 | 327.00 | 337.80 | 313.00 | 319.20 | 317.94 | -2.68% | 100,500 |
| Sep 9, 2026 | 340.60 | 355.00 | 327.00 | 328.00 | 326.71 | -2.50% | 161,700 |
| Sep 8, 2026 | 345.40 | 360.20 | 332.40 | 336.40 | 335.07 | -3.11% | 61,500 |
| Sep 7, 2026 | 328.80 | 352.80 | 323.60 | 347.20 | 345.83 | 8.50% | 159,400 |
| Sep 4, 2026 | 318.80 | 326.00 | 306.20 | 320.00 | 318.74 | 2.24% | 60,600 |
| Sep 3, 2026 | 332.00 | 332.00 | 307.00 | 313.00 | 311.77 | -2.19% | 63,500 |
| Sep 2, 2026 | 333.00 | 339.00 | 320.00 | 320.00 | 318.74 | -3.90% | 40,200 |
| Sep 1, 2026 | 348.60 | 349.00 | 333.00 | 333.00 | 331.69 | -4.42% | 29,400 |
| Aug 31, 2026 | 338.80 | 354.00 | 332.20 | 348.40 | 347.03 | 1.75% | 42,200 |
| Aug 28, 2026 | 356.00 | 359.60 | 333.80 | 342.40 | 341.05 | -3.71% | 80,900 |
| Aug 27, 2026 | 359.80 | 365.80 | 355.00 | 355.60 | 354.20 | 0.40% | 118,800 |
| Aug 26, 2026 | 358.00 | 360.60 | 349.00 | 354.20 | 352.80 | 0.40% | 15,200 |
| Aug 25, 2026 | 348.20 | 360.00 | 348.00 | 352.80 | 351.41 | 1.38% | 32,967 |
| Aug 24, 2026 | 347.00 | 374.80 | 347.00 | 348.00 | 346.63 | 0.29% | 154,000 |
| Aug 21, 2026 | 333.00 | 349.00 | 331.40 | 347.00 | 345.63 | 4.71% | 60,500 |
| Aug 20, 2026 | 355.80 | 355.80 | 330.80 | 331.40 | 330.09 | -1.72% | 38,100 |
| Aug 19, 2026 | 355.00 | 355.00 | 330.00 | 337.20 | 335.87 | -6.54% | 105,300 |
| Aug 18, 2026 | 374.40 | 387.00 | 360.80 | 360.80 | 359.38 | -2.70% | 171,100 |