Guangdong Dtech Technology Co., Ltd. (HKG:1377)
Hong Kong · Delayed Price · Currency is HKD 304.00
+13.00 (4.47%)
At close: Sep 15, 2026
HKG:1377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 291.00 | 308.00 | 291.00 | 304.00 | 304.00 | 4.47% | 75,700 |
| Sep 14, 2026 | 306.00 | 314.00 | 291.00 | 291.00 | 291.00 | -8.32% | 59,500 |
| Sep 11, 2026 | 319.00 | 329.80 | 306.00 | 317.40 | 317.40 | -0.56% | 107,100 |
| Sep 10, 2026 | 327.00 | 337.80 | 313.00 | 319.20 | 319.20 | -2.68% | 100,500 |
| Sep 9, 2026 | 340.60 | 355.00 | 327.00 | 328.00 | 328.00 | -2.50% | 161,700 |
| Sep 8, 2026 | 345.40 | 360.20 | 332.40 | 336.40 | 336.40 | -3.11% | 61,500 |
| Sep 7, 2026 | 328.80 | 352.80 | 323.60 | 347.20 | 347.20 | 8.50% | 159,400 |
| Sep 4, 2026 | 318.80 | 326.00 | 306.20 | 320.00 | 320.00 | 2.24% | 60,600 |
| Sep 3, 2026 | 332.00 | 332.00 | 307.00 | 313.00 | 313.00 | -2.19% | 63,500 |
| Sep 2, 2026 | 333.00 | 339.00 | 320.00 | 320.00 | 320.00 | -3.90% | 40,200 |
| Sep 1, 2026 | 348.60 | 349.00 | 333.00 | 333.00 | 333.00 | -4.42% | 29,400 |
| Aug 31, 2026 | 338.80 | 354.00 | 332.20 | 348.40 | 348.40 | 1.75% | 42,200 |
| Aug 28, 2026 | 356.00 | 359.60 | 333.80 | 342.40 | 342.40 | -3.71% | 80,900 |
| Aug 27, 2026 | 359.80 | 365.80 | 355.00 | 355.60 | 355.60 | 0.40% | 118,800 |
| Aug 26, 2026 | 358.00 | 360.60 | 349.00 | 354.20 | 354.20 | 0.40% | 15,200 |
| Aug 25, 2026 | 348.20 | 360.00 | 348.00 | 352.80 | 352.80 | 1.38% | 32,967 |
| Aug 24, 2026 | 347.00 | 374.80 | 347.00 | 348.00 | 348.00 | 0.29% | 154,000 |
| Aug 21, 2026 | 333.00 | 349.00 | 331.40 | 347.00 | 347.00 | 4.71% | 60,500 |
| Aug 20, 2026 | 355.80 | 355.80 | 330.80 | 331.40 | 331.40 | -1.72% | 38,100 |
| Aug 19, 2026 | 355.00 | 355.00 | 330.00 | 337.20 | 337.20 | -6.54% | 105,300 |
| Aug 18, 2026 | 374.40 | 387.00 | 360.80 | 360.80 | 360.80 | -2.70% | 171,100 |
| Aug 17, 2026 | 367.40 | 382.00 | 362.60 | 370.80 | 370.80 | 0.87% | 156,350 |
| Aug 14, 2026 | 351.40 | 368.00 | 347.20 | 367.60 | 367.60 | 4.73% | 99,500 |
| Aug 13, 2026 | 370.00 | 379.80 | 351.00 | 351.00 | 351.00 | -1.40% | 149,011 |
| Aug 12, 2026 | 352.20 | 364.80 | 351.00 | 356.00 | 356.00 | 1.08% | 112,700 |
| Aug 11, 2026 | 360.00 | 367.20 | 350.00 | 352.20 | 352.20 | -2.81% | 107,600 |
| Aug 10, 2026 | 406.20 | 406.20 | 352.00 | 362.40 | 362.40 | -7.08% | 137,500 |
| Aug 7, 2026 | 374.00 | 428.00 | 369.00 | 390.00 | 390.00 | 4.28% | 535,700 |
| Aug 6, 2026 | 343.00 | 383.20 | 343.00 | 374.00 | 374.00 | 2.19% | 220,300 |
| Aug 5, 2026 | 341.00 | 379.80 | 319.60 | 366.00 | 366.00 | 7.65% | 319,989 |
| Aug 4, 2026 | 304.60 | 343.60 | 299.80 | 340.00 | 340.00 | 11.70% | 451,750 |
| Aug 3, 2026 | 298.00 | 305.80 | 292.40 | 304.40 | 304.40 | 0.73% | 53,000 |
| Jul 31, 2026 | 307.80 | 324.80 | 293.00 | 302.20 | 302.20 | 12.18% | 291,782 |
| Jul 30, 2026 | 271.20 | 289.80 | 263.20 | 269.40 | 269.40 | -5.80% | 136,500 |
| Jul 29, 2026 | 310.00 | 314.60 | 265.20 | 286.00 | 286.00 | -8.39% | 372,900 |
| Jul 28, 2026 | 352.80 | 358.60 | 307.80 | 312.20 | 312.20 | -13.76% | 314,605 |
| Jul 27, 2026 | 349.00 | 368.00 | 330.40 | 362.00 | 362.00 | 7.35% | 243,900 |
| Jul 24, 2026 | 355.00 | 355.00 | 335.00 | 337.20 | 337.20 | -3.66% | 105,900 |
| Jul 23, 2026 | 357.40 | 370.00 | 339.60 | 350.00 | 350.00 | - | 324,784 |
| Jul 22, 2026 | 376.80 | 376.80 | 329.80 | 350.00 | 350.00 | -3.58% | 276,800 |
| Jul 21, 2026 | 342.00 | 379.80 | 324.00 | 363.00 | 363.00 | 9.73% | 439,800 |
| Jul 20, 2026 | 360.00 | 369.00 | 318.00 | 330.80 | 330.80 | -5.49% | 327,300 |
| Jul 17, 2026 | 414.00 | 417.60 | 333.00 | 350.00 | 350.00 | -16.23% | 299,100 |
| Jul 16, 2026 | 420.00 | 428.00 | 389.20 | 417.80 | 417.80 | 0.29% | 303,682 |
| Jul 15, 2026 | 450.00 | 455.60 | 406.00 | 416.60 | 416.60 | -5.96% | 466,600 |
| Jul 14, 2026 | 408.20 | 447.80 | 399.00 | 443.00 | 443.00 | 11.19% | 1,216,746 |
| Jul 13, 2026 | 398.00 | 404.40 | 373.60 | 398.40 | 398.40 | 3.21% | 430,848 |
| Jul 10, 2026 | 380.00 | 447.80 | 380.00 | 386.00 | 386.00 | 3.43% | 1,329,764 |
| Jul 9, 2026 | 330.00 | 388.00 | 330.00 | 373.20 | 373.20 | -1.79% | 1,992,113 |
| Jul 8, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |