DPC Dash Ltd (HKG:1405)
Hong Kong · Delayed Price · Currency is HKD 50.95
+0.70 (1.39%)
Apr 20, 2026, 4:08 PM HKT
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 49.00 | 51.45 | 49.00 | 50.95 | 50.95 | 1.39% | 733,000 |
| Apr 17, 2026 | 50.95 | 50.95 | 49.60 | 50.25 | 50.25 | 0.10% | 303,006 |
| Apr 16, 2026 | 50.80 | 50.90 | 49.46 | 50.20 | 50.20 | -1.28% | 429,380 |
| Apr 15, 2026 | 51.10 | 52.90 | 50.10 | 50.85 | 50.85 | -0.39% | 409,800 |
| Apr 14, 2026 | 49.00 | 51.60 | 49.00 | 51.05 | 51.05 | 1.29% | 607,777 |
| Apr 13, 2026 | 50.05 | 50.55 | 49.06 | 50.40 | 50.40 | -0.98% | 482,600 |
| Apr 10, 2026 | 51.10 | 51.80 | 50.25 | 50.90 | 50.90 | - | 444,423 |
| Apr 9, 2026 | 51.05 | 52.80 | 49.10 | 50.90 | 50.90 | -0.20% | 462,000 |
| Apr 8, 2026 | 50.70 | 51.30 | 50.05 | 51.00 | 51.00 | 1.19% | 751,800 |
| Apr 2, 2026 | 51.50 | 52.55 | 49.72 | 50.40 | 50.40 | -2.51% | 762,300 |
| Apr 1, 2026 | 48.08 | 52.00 | 48.08 | 51.70 | 51.70 | 8.16% | 702,548 |
| Mar 31, 2026 | 48.00 | 49.92 | 47.46 | 47.80 | 47.80 | -3.04% | 578,350 |
| Mar 30, 2026 | 51.00 | 51.00 | 48.88 | 49.30 | 49.30 | -4.73% | 630,300 |
| Mar 27, 2026 | 51.95 | 54.40 | 50.15 | 51.75 | 51.75 | 1.97% | 972,300 |
| Mar 26, 2026 | 61.95 | 61.95 | 47.72 | 50.75 | 50.75 | -18.73% | 2,689,500 |
| Mar 25, 2026 | 63.40 | 63.40 | 61.00 | 62.45 | 62.45 | 1.13% | 280,900 |
| Mar 24, 2026 | 58.55 | 63.55 | 57.75 | 61.75 | 61.75 | 5.56% | 309,900 |
| 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 |