DPC Dash Ltd (HKG:1405)
Hong Kong · Delayed Price · Currency is HKD 70.05
+2.65 (3.93%)
At close: Jan 9, 2026
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 67.00 | 70.05 | 67.00 | 70.05 | 70.05 | 3.93% | 300,400 |
| Jan 8, 2026 | 69.55 | 69.55 | 65.10 | 67.40 | 67.40 | -2.53% | 772,796 |
| Jan 7, 2026 | 71.10 | 71.45 | 68.70 | 69.15 | 69.15 | -2.74% | 554,600 |
| Jan 6, 2026 | 73.50 | 73.70 | 70.55 | 71.10 | 71.10 | -3.20% | 472,200 |
| Jan 5, 2026 | 72.50 | 74.50 | 72.05 | 73.45 | 73.45 | 1.73% | 286,800 |
| Jan 2, 2026 | 71.50 | 72.65 | 70.40 | 72.20 | 72.20 | 0.77% | 112,600 |
| Dec 31, 2025 | 72.00 | 72.20 | 70.35 | 71.65 | 71.65 | -0.62% | 99,600 |
| Dec 30, 2025 | 70.80 | 72.65 | 70.20 | 72.10 | 72.10 | -1.17% | 346,400 |
| Dec 29, 2025 | 71.90 | 73.00 | 71.05 | 72.95 | 72.95 | 1.46% | 199,525 |
| Dec 24, 2025 | 72.20 | 72.40 | 71.60 | 71.90 | 71.90 | -1.24% | 57,355 |
| Dec 23, 2025 | 72.50 | 73.20 | 72.35 | 72.80 | 72.80 | 0.76% | 101,600 |
| Dec 22, 2025 | 73.50 | 73.65 | 71.85 | 72.25 | 72.25 | -2.17% | 164,500 |
| Dec 19, 2025 | 72.60 | 74.10 | 72.30 | 73.85 | 73.85 | 1.72% | 261,200 |
| Dec 18, 2025 | 73.80 | 74.55 | 72.60 | 72.60 | 72.60 | -3.65% | 169,300 |
| Dec 17, 2025 | 73.55 | 76.00 | 73.55 | 75.35 | 75.35 | 0.20% | 69,800 |
| Dec 16, 2025 | 74.40 | 76.50 | 73.50 | 75.20 | 75.20 | -1.76% | 145,400 |
| Dec 15, 2025 | 77.20 | 78.35 | 75.90 | 76.55 | 76.55 | -1.16% | 88,900 |
| Dec 12, 2025 | 73.75 | 77.95 | 73.75 | 77.45 | 77.45 | 3.96% | 174,800 |
| Dec 11, 2025 | 76.95 | 76.35 | 73.55 | 74.50 | 74.50 | -2.61% | 302,942 |
| Dec 10, 2025 | 75.70 | 76.55 | 73.55 | 76.50 | 76.50 | 2.27% | 292,486 |
| Dec 9, 2025 | 75.75 | 77.20 | 74.15 | 74.80 | 74.80 | -3.98% | 435,462 |
| Dec 8, 2025 | 79.85 | 80.15 | 77.50 | 77.90 | 77.90 | -2.62% | 263,900 |
| Dec 5, 2025 | 77.05 | 80.55 | 77.05 | 80.00 | 80.00 | - | 476,700 |
| Dec 4, 2025 | 81.00 | 82.90 | 79.75 | 80.00 | 80.00 | -1.90% | 475,000 |
| Dec 3, 2025 | 80.15 | 82.05 | 79.95 | 81.55 | 81.55 | 1.75% | 240,100 |
| Dec 2, 2025 | 79.45 | 80.15 | 78.35 | 80.15 | 80.15 | 0.88% | 176,533 |
| Dec 1, 2025 | 76.50 | 79.70 | 76.40 | 79.45 | 79.45 | 3.86% | 136,400 |
| Nov 28, 2025 | 76.80 | 79.95 | 76.20 | 76.50 | 76.50 | -3.89% | 249,700 |
| Nov 27, 2025 | 75.70 | 80.25 | 75.70 | 79.60 | 79.60 | 3.71% | 562,478 |
| Nov 26, 2025 | 75.15 | 77.15 | 75.15 | 76.75 | 76.75 | 1.39% | 165,300 |
| Nov 25, 2025 | 76.00 | 76.05 | 74.25 | 75.70 | 75.70 | 0.53% | 263,100 |
| Nov 24, 2025 | 72.60 | 75.85 | 72.60 | 75.30 | 75.30 | 1.83% | 297,988 |
| Nov 21, 2025 | 74.10 | 77.40 | 73.50 | 73.95 | 73.95 | -1.40% | 377,920 |
| Nov 20, 2025 | 75.50 | 75.40 | 73.30 | 75.00 | 75.00 | 1.35% | 423,600 |
| Nov 19, 2025 | 74.50 | 76.25 | 72.90 | 74.00 | 74.00 | -0.67% | 238,301 |
| Nov 18, 2025 | 76.00 | 78.05 | 74.35 | 74.50 | 74.50 | -3.37% | 769,979 |
| Nov 17, 2025 | 78.10 | 78.10 | 76.20 | 77.10 | 77.10 | -1.34% | 318,400 |
| Nov 14, 2025 | 77.05 | 81.60 | 77.05 | 78.15 | 78.15 | -1.14% | 352,200 |
| Nov 13, 2025 | 79.50 | 79.60 | 77.60 | 79.05 | 79.05 | -0.69% | 192,000 |
| Nov 12, 2025 | 79.70 | 81.75 | 79.45 | 79.60 | 79.60 | -0.13% | 122,801 |
| Nov 11, 2025 | 80.20 | 80.85 | 78.65 | 79.70 | 79.70 | -1.42% | 196,800 |
| Nov 10, 2025 | 79.25 | 80.90 | 77.65 | 80.85 | 80.85 | 5.41% | 346,399 |
| Nov 7, 2025 | 78.50 | 78.65 | 76.35 | 76.70 | 76.70 | -2.29% | 300,500 |
| Nov 6, 2025 | 80.70 | 80.70 | 78.00 | 78.50 | 78.50 | -1.07% | 203,500 |
| Nov 5, 2025 | 81.55 | 81.55 | 77.75 | 79.35 | 79.35 | -2.70% | 484,600 |
| Nov 4, 2025 | 84.00 | 87.35 | 81.40 | 81.55 | 81.55 | -6.26% | 576,600 |
| Nov 3, 2025 | 90.20 | 90.20 | 86.65 | 87.00 | 87.00 | -1.36% | 237,200 |
| Oct 31, 2025 | 89.95 | 89.95 | 88.00 | 88.20 | 88.20 | -0.23% | 268,500 |
| Oct 30, 2025 | 91.00 | 91.00 | 87.70 | 88.40 | 88.40 | -1.78% | 323,500 |
| Oct 28, 2025 | 91.40 | 92.00 | 89.65 | 90.00 | 90.00 | -0.88% | 373,414 |