DPC Dash Ltd (HKG:1405)
Hong Kong · Delayed Price · Currency is HKD 61.75
+3.25 (5.56%)
At close: Mar 24, 2026
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 58.55 | 63.55 | 57.75 | 60.30 | - | 3.08% | 263,900 |
| Mar 23, 2026 | 58.40 | 62.90 | 58.30 | 58.50 | 58.50 | -3.15% | 261,600 |
| Mar 20, 2026 | 62.90 | 62.90 | 60.00 | 60.40 | 60.40 | -3.97% | 241,200 |
| Mar 19, 2026 | 63.15 | 63.30 | 62.15 | 62.90 | 62.90 | -0.71% | 82,300 |
| Mar 18, 2026 | 63.70 | 64.20 | 62.50 | 63.35 | 63.35 | -0.78% | 204,900 |
| Mar 17, 2026 | 64.00 | 65.40 | 63.80 | 63.85 | 63.85 | -0.23% | 97,200 |
| Mar 16, 2026 | 61.90 | 65.30 | 61.55 | 64.00 | 64.00 | 0.31% | 190,100 |
| Mar 13, 2026 | 65.45 | 65.45 | 63.55 | 63.80 | 63.80 | -2.74% | 214,700 |
| Mar 12, 2026 | 68.00 | 68.00 | 64.60 | 65.60 | 65.60 | -1.80% | 142,800 |
| Mar 11, 2026 | 63.05 | 68.60 | 63.00 | 66.80 | 66.80 | 0.83% | 120,671 |
| Mar 10, 2026 | 64.55 | 69.00 | 64.55 | 66.25 | 66.25 | 2.63% | 113,900 |
| Mar 9, 2026 | 61.05 | 65.00 | 61.05 | 64.55 | 64.55 | 1.10% | 100,900 |
| Mar 6, 2026 | 64.70 | 64.70 | 62.15 | 63.85 | 63.85 | 2.98% | 63,900 |
| Mar 5, 2026 | 61.10 | 69.95 | 61.10 | 62.00 | 62.00 | -0.56% | 114,200 |
| Mar 4, 2026 | 62.10 | 62.85 | 61.30 | 62.35 | 62.35 | -0.87% | 223,300 |
| Mar 3, 2026 | 63.85 | 64.55 | 62.60 | 62.90 | 62.90 | -1.49% | 200,600 |
| Mar 2, 2026 | 64.10 | 65.85 | 62.80 | 63.85 | 63.85 | -0.23% | 160,300 |
| Feb 27, 2026 | 64.70 | 65.45 | 63.35 | 64.00 | 64.00 | -1.08% | 124,300 |
| Feb 26, 2026 | 65.80 | 66.15 | 64.65 | 64.70 | 64.70 | -1.75% | 180,400 |
| Feb 25, 2026 | 64.35 | 67.70 | 64.35 | 65.85 | 65.85 | 0.08% | 95,700 |
| Feb 24, 2026 | 65.75 | 66.20 | 64.50 | 65.80 | 65.80 | -1.20% | 119,000 |
| Feb 23, 2026 | 65.65 | 68.00 | 65.65 | 66.60 | 66.60 | 2.30% | 63,300 |
| Feb 20, 2026 | 65.00 | 66.75 | 64.00 | 65.10 | 65.10 | -1.21% | 75,800 |
| Feb 16, 2026 | 65.00 | 66.80 | 64.00 | 65.90 | 65.90 | -0.45% | 4,300 |
| Feb 13, 2026 | 65.90 | 66.95 | 65.90 | 66.20 | 66.20 | -1.34% | 68,300 |
| Feb 12, 2026 | 67.40 | 67.65 | 65.90 | 67.10 | 67.10 | -0.15% | 112,200 |
| Feb 11, 2026 | 69.10 | 69.95 | 66.95 | 67.20 | 67.20 | -3.03% | 82,500 |
| Feb 10, 2026 | 67.35 | 69.45 | 65.90 | 69.30 | 69.30 | 3.90% | 198,100 |
| Feb 9, 2026 | 66.00 | 68.10 | 65.15 | 66.70 | 66.70 | 1.21% | 164,500 |
| Feb 6, 2026 | 66.70 | 68.50 | 65.60 | 65.90 | 65.90 | -2.51% | 141,800 |
| Feb 5, 2026 | 64.30 | 68.05 | 62.65 | 67.60 | 67.60 | 5.21% | 385,200 |
| Feb 4, 2026 | 64.20 | 64.95 | 61.75 | 64.25 | 64.25 | 0.71% | 351,158 |
| Feb 3, 2026 | 65.80 | 66.85 | 63.10 | 63.80 | 63.80 | -3.48% | 471,000 |
| Feb 2, 2026 | 65.50 | 66.90 | 65.00 | 66.10 | 66.10 | -0.53% | 252,000 |
| Jan 30, 2026 | 66.80 | 67.15 | 65.80 | 66.45 | 66.45 | -1.85% | 273,400 |
| Jan 29, 2026 | 68.70 | 69.00 | 65.50 | 67.70 | 67.70 | -1.46% | 448,800 |
| Jan 28, 2026 | 67.35 | 69.00 | 66.65 | 68.70 | 68.70 | 2.00% | 254,700 |
| Jan 27, 2026 | 66.45 | 68.95 | 65.75 | 67.35 | 67.35 | 1.20% | 626,153 |
| Jan 26, 2026 | 67.50 | 68.20 | 66.25 | 66.55 | 66.55 | -2.49% | 396,101 |
| Jan 23, 2026 | 70.85 | 70.85 | 67.15 | 68.25 | 68.25 | -0.29% | 196,800 |
| Jan 22, 2026 | 67.20 | 68.75 | 65.65 | 68.45 | 68.45 | 1.94% | 265,300 |
| Jan 21, 2026 | 67.60 | 67.60 | 65.15 | 67.15 | 67.15 | -1.25% | 264,400 |
| Jan 20, 2026 | 66.70 | 68.45 | 65.50 | 68.00 | 68.00 | 2.49% | 262,800 |
| Jan 19, 2026 | 65.50 | 68.35 | 65.45 | 66.35 | 66.35 | -3.42% | 434,600 |
| Jan 16, 2026 | 70.40 | 70.55 | 68.20 | 68.70 | 68.70 | -1.58% | 322,400 |
| Jan 15, 2026 | 71.60 | 71.60 | 68.85 | 69.80 | 69.80 | -2.17% | 272,300 |
| Jan 14, 2026 | 72.60 | 72.95 | 70.80 | 71.35 | 71.35 | -1.04% | 276,300 |
| Jan 13, 2026 | 72.20 | 72.50 | 70.55 | 72.10 | 72.10 | 0.21% | 234,000 |
| Jan 12, 2026 | 70.50 | 72.40 | 69.90 | 71.95 | 71.95 | 2.71% | 434,500 |
| Jan 9, 2026 | 67.00 | 70.05 | 67.00 | 70.05 | 70.05 | 3.93% | 300,400 |