Design Capital Limited (HKG:1545)
Hong Kong · Delayed Price · Currency is HKD 0.1310
-0.0040 (-2.96%)
Jun 1, 2026, 4:08 PM HKT
Design Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.96% | 930,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | - | 120,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.05% | 370,000 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.76% | 660,000 |
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 1,290,000 |
| May 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.82% | 860,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.80% | 450,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 90,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 230,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.15% | 540,000 |
| May 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 570,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.33% | 40,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 60,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 90,000 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.00% | 170,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 820,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 310,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 240,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | 100,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.06% | 140,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.13 | 0.13 | 4.76% | 70,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 660,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.88% | 120,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.86% | 40,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 60,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.24% | 110,000 |
| Apr 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.88% | 390,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.01% | 390,000 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.10% | 470,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.84% | 710,000 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.10% | 1,480,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.26% | 1,210,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 300,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 80,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 120,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 70,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 120,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 20,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 430,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 970,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 50,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 220,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 590,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 90,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -10.85% | 1,280,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.77% | 1,490,000 |
| Mar 17, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 16.07% | 2,000,000 |