Design Capital Limited (HKG:1545)
Hong Kong · Delayed Price · Currency is HKD 0.1280
+0.0020 (1.59%)
May 12, 2026, 11:23 AM HKT
Design Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 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 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 230,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 190,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.80% | 130,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 220,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 120,000 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 420,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 6.12% | 1,000,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.85% | 760,000 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.04% | 1,780,000 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 140,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 560,000 |