Design Capital Limited (HKG:1545)
Hong Kong · Delayed Price · Currency is HKD 0.1460
+0.0070 (5.04%)
Oct 26, 2026, 3:58 PM HKT
Design Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.04% | 2,000,000 |
| Oct 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.42% | 2,440,000 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.19% | 1,940,000 |
| Oct 21, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.80% | 1,010,000 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 100,000 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 170,000 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 20,000 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 230,000 |
| Oct 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.37% | 350,000 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 320,000 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.65% | 170,000 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.62% | 200,000 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 520,000 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.32% | 1,690,000 |
| Sep 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 110,000 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 190,000 |
| Sep 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 260,000 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 250,000 |
| Sep 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.29% | 180,000 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 140,000 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.81% | 580,000 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.97% | 150,000 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.80% | 760,000 |
| Sep 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.47% | 690,000 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 950,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,000 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 370,000 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 410,000 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 40,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 210,000 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.64% | 210,000 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 250,000 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.78% | 630,000 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 640,000 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 410,000 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 350,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 700,000 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 230,000 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 190,000 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 530,000 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.64% | 180,000 |