DPC Dash Ltd (HKG:1405)
Hong Kong · Delayed Price · Currency is HKD 88.40
-1.60 (-1.78%)
Oct 30, 2025, 4:08 PM HKT
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 91.00 | 91.00 | 87.70 | 88.40 | 88.40 | -1.78% | 323,700 |
| Oct 28, 2025 | 91.40 | 92.00 | 89.65 | 90.00 | 90.00 | -0.88% | 373,514 |
| Oct 27, 2025 | 91.50 | 91.85 | 89.85 | 90.80 | 90.80 | 0.83% | 221,800 |
| Oct 24, 2025 | 87.65 | 90.30 | 87.65 | 90.05 | 90.05 | 2.74% | 879,800 |
| Oct 23, 2025 | 86.80 | 88.00 | 85.10 | 87.65 | 87.65 | 0.69% | 244,400 |
| Oct 22, 2025 | 90.00 | 90.10 | 86.00 | 87.05 | 87.05 | 0.75% | 169,800 |
| Oct 21, 2025 | 88.35 | 88.40 | 86.00 | 86.40 | 86.40 | -2.43% | 272,183 |
| Oct 20, 2025 | 87.05 | 91.60 | 87.05 | 88.55 | 88.55 | 1.72% | 517,100 |
| Oct 17, 2025 | 86.45 | 87.85 | 85.15 | 87.05 | 87.05 | 0.64% | 359,100 |
| Oct 16, 2025 | 84.80 | 87.00 | 84.80 | 86.50 | 86.50 | 0.06% | 438,080 |
| Oct 15, 2025 | 87.45 | 87.90 | 85.60 | 86.45 | 86.45 | -0.06% | 205,476 |
| Oct 14, 2025 | 86.50 | 88.00 | 86.40 | 86.50 | 86.50 | -1.26% | 274,500 |
| Oct 13, 2025 | 85.00 | 87.65 | 83.20 | 87.60 | 87.60 | 1.39% | 403,468 |
| Oct 10, 2025 | 86.00 | 88.20 | 84.25 | 86.40 | 86.40 | 1.17% | 541,227 |
| Oct 9, 2025 | 88.60 | 88.60 | 84.50 | 85.40 | 85.40 | -0.76% | 259,400 |
| Oct 8, 2025 | 85.00 | 86.15 | 83.60 | 86.05 | 86.05 | 2.75% | 189,996 |
| Oct 6, 2025 | 84.70 | 85.10 | 83.45 | 83.75 | 83.75 | -1.35% | 87,000 |
| Oct 3, 2025 | 85.20 | 85.90 | 83.45 | 84.90 | 84.90 | -0.99% | 66,700 |
| Oct 2, 2025 | 89.00 | 89.00 | 85.15 | 85.75 | 85.75 | -1.44% | 290,358 |
| Sep 30, 2025 | 86.70 | 87.85 | 84.85 | 87.00 | 87.00 | 0.35% | 234,500 |
| Sep 29, 2025 | 84.00 | 87.55 | 84.00 | 86.70 | 86.70 | 2.66% | 374,300 |
| Sep 26, 2025 | 83.85 | 85.45 | 83.05 | 84.45 | 84.45 | 0.18% | 156,100 |
| Sep 25, 2025 | 84.70 | 85.20 | 83.50 | 84.30 | 84.30 | 0.60% | 114,400 |
| Sep 24, 2025 | 82.65 | 84.20 | 82.05 | 83.80 | 83.80 | 1.39% | 194,100 |
| Sep 23, 2025 | 81.50 | 84.00 | 81.50 | 82.65 | 82.65 | 0.55% | 237,500 |
| Sep 22, 2025 | 83.50 | 83.85 | 81.95 | 82.20 | 82.20 | -0.96% | 368,700 |
| Sep 19, 2025 | 83.00 | 83.10 | 81.20 | 83.00 | 83.00 | 1.28% | 1,091,200 |
| Sep 18, 2025 | 83.25 | 84.60 | 81.25 | 81.95 | 81.95 | -2.03% | 162,500 |
| Sep 17, 2025 | 85.00 | 85.80 | 82.70 | 83.65 | 83.65 | -1.99% | 572,800 |
| Sep 16, 2025 | 87.00 | 88.35 | 84.80 | 85.35 | 85.35 | -1.39% | 347,800 |
| Sep 15, 2025 | 90.05 | 90.20 | 85.65 | 86.55 | 86.55 | -3.89% | 1,309,100 |
| Sep 12, 2025 | 89.25 | 90.65 | 86.55 | 90.05 | 90.05 | 0.90% | 262,800 |
| Sep 11, 2025 | 87.85 | 90.00 | 86.50 | 89.25 | 89.25 | 1.08% | 286,800 |
| Sep 10, 2025 | 87.60 | 88.65 | 87.00 | 88.30 | 88.30 | 1.44% | 165,900 |
| Sep 9, 2025 | 89.50 | 89.50 | 86.85 | 87.05 | 87.05 | -2.14% | 195,500 |
| Sep 8, 2025 | 87.00 | 89.05 | 86.80 | 88.95 | 88.95 | 1.95% | 149,600 |
| Sep 5, 2025 | 84.85 | 88.45 | 84.85 | 87.25 | 87.25 | 2.83% | 245,200 |
| Sep 4, 2025 | 86.25 | 86.25 | 83.20 | 84.85 | 84.85 | -1.34% | 294,300 |
| Sep 3, 2025 | 86.40 | 87.80 | 85.60 | 86.00 | 86.00 | -0.46% | 158,500 |
| Sep 2, 2025 | 87.75 | 88.95 | 86.30 | 86.40 | 86.40 | -1.76% | 245,900 |
| Sep 1, 2025 | 89.05 | 90.05 | 87.45 | 87.95 | 87.95 | -0.96% | 269,100 |
| Aug 29, 2025 | 82.00 | 90.05 | 82.00 | 88.80 | 88.80 | 6.16% | 604,100 |
| Aug 28, 2025 | 86.75 | 86.75 | 82.60 | 83.65 | 83.65 | -2.96% | 428,400 |
| Aug 27, 2025 | 88.50 | 88.60 | 86.10 | 86.20 | 86.20 | -2.60% | 217,700 |
| Aug 26, 2025 | 88.55 | 88.55 | 87.35 | 88.50 | 88.50 | -0.39% | 392,500 |
| Aug 25, 2025 | 87.50 | 89.20 | 85.75 | 88.85 | 88.85 | 2.66% | 346,800 |
| Aug 22, 2025 | 86.00 | 89.80 | 86.00 | 86.55 | 86.55 | -1.70% | 218,964 |
| Aug 21, 2025 | 87.00 | 89.50 | 87.00 | 88.05 | 88.05 | 2.21% | 303,900 |
| Aug 20, 2025 | 87.85 | 87.85 | 84.75 | 86.15 | 86.15 | 1.06% | 216,500 |
| Aug 19, 2025 | 86.00 | 86.85 | 85.05 | 85.25 | 85.25 | -1.84% | 96,800 |