DJSH International Holdings Limited (HKG:1570)
Hong Kong · Delayed Price · Currency is HKD 8.70
-0.54 (-5.84%)
Nov 11, 2026, 4:08 PM HKT
HKG:1570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.21 | 9.21 | 8.70 | 8.70 | 8.70 | -5.84% | 69,000 |
| Nov 10, 2026 | 9.75 | 9.75 | 8.50 | 9.24 | 9.24 | -5.67% | 106,000 |
| Nov 9, 2026 | 9.70 | 9.80 | 9.58 | 9.80 | 9.80 | -0.05% | 21,000 |
| Nov 6, 2026 | 9.80 | 9.85 | 9.66 | 9.80 | 9.80 | -0.51% | 27,000 |
| Nov 5, 2026 | 9.78 | 9.87 | 9.70 | 9.85 | 9.85 | -0.30% | 24,000 |
| Nov 4, 2026 | 9.70 | 10.00 | 9.70 | 9.88 | 9.88 | 0.82% | 23,000 |
| Nov 3, 2026 | 9.70 | 9.80 | 9.56 | 9.80 | 9.80 | -0.51% | 33,000 |
| Nov 2, 2026 | 9.83 | 9.85 | 9.61 | 9.85 | 9.85 | 1.39% | 20,000 |
| Oct 30, 2026 | 9.97 | 9.97 | 9.65 | 9.72 | 9.72 | 0.15% | 46,000 |
| Oct 29, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | -0.21% | 9,000 |
| Oct 28, 2026 | 9.90 | 9.90 | 9.56 | 9.72 | 9.72 | -0.51% | 24,000 |
| Oct 27, 2026 | 9.79 | 9.79 | 9.50 | 9.77 | 9.77 | -0.20% | 36,000 |
| Oct 26, 2026 | 9.99 | 10.00 | 9.68 | 9.79 | 9.79 | -1.95% | 11,000 |
| Oct 23, 2026 | 10.00 | 10.00 | 9.72 | 9.99 | 9.99 | 1.01% | 9,000 |
| Oct 22, 2026 | 10.29 | 10.29 | 9.50 | 9.89 | 9.89 | -1.15% | 68,900 |
| Oct 21, 2026 | 9.80 | 10.00 | 9.40 | 10.00 | 10.00 | 2.04% | 24,000 |
| Oct 20, 2026 | 10.00 | 10.00 | 9.40 | 9.80 | 9.80 | -2.00% | 51,000 |
| Oct 16, 2026 | 10.00 | 10.30 | 9.80 | 10.00 | 10.00 | - | 21,000 |
| Oct 15, 2026 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | -2.91% | 30,000 |
| Oct 14, 2026 | 10.38 | 10.47 | 10.20 | 10.30 | 10.30 | -1.62% | 24,000 |
| Oct 13, 2026 | 10.25 | 10.47 | 10.00 | 10.47 | 10.47 | 1.95% | 37,000 |
| Oct 12, 2026 | 10.33 | 10.33 | 9.98 | 10.27 | 10.27 | -0.58% | 34,000 |
| Oct 9, 2026 | 10.38 | 10.38 | 9.95 | 10.33 | 10.33 | -0.48% | 46,000 |
| Oct 8, 2026 | 10.40 | 10.40 | 10.25 | 10.38 | 10.38 | -0.19% | 12,000 |
| Oct 7, 2026 | 10.40 | 10.43 | 10.24 | 10.40 | 10.40 | - | 15,000 |
| Oct 6, 2026 | 10.56 | 10.56 | 10.26 | 10.40 | 10.40 | -1.52% | 33,000 |
| Oct 5, 2026 | 10.48 | 10.57 | 10.24 | 10.56 | 10.56 | 0.76% | 37,000 |
| Oct 2, 2026 | 10.35 | 10.48 | 10.10 | 10.48 | 10.48 | 1.26% | 14,000 |
| Sep 30, 2026 | 10.00 | 10.35 | 9.87 | 10.35 | 10.35 | 3.55% | 70,000 |
| Sep 29, 2026 | 10.05 | 10.05 | 9.41 | 10.00 | 10.00 | -0.65% | 23,000 |
| Sep 28, 2026 | 10.10 | 10.10 | 9.20 | 10.06 | 10.06 | - | 177,000 |
| Sep 25, 2026 | 10.04 | 10.15 | 9.86 | 10.06 | 10.06 | 1.36% | 22,000 |
| Sep 24, 2026 | 10.15 | 10.15 | 9.80 | 9.93 | 9.93 | 0.35% | 86,000 |
| Sep 23, 2026 | 10.05 | 10.20 | 9.80 | 9.89 | 9.89 | -1.59% | 148,000 |
| Sep 22, 2026 | 10.50 | 10.80 | 9.50 | 10.05 | 10.05 | 1.72% | 632,000 |
| Sep 21, 2026 | 11.50 | 11.50 | 9.88 | 9.88 | 9.88 | -14.09% | 989,000 |
| Sep 18, 2026 | 12.10 | 12.25 | 10.87 | 11.50 | 11.50 | -4.56% | 351,000 |
| Sep 17, 2026 | 12.90 | 12.90 | 12.00 | 12.05 | 12.05 | -6.59% | 164,000 |
| Sep 16, 2026 | 12.98 | 13.20 | 12.75 | 12.90 | 12.90 | -1.15% | 350,000 |
| Sep 15, 2026 | 12.68 | 13.15 | 12.60 | 13.05 | 13.05 | 2.03% | 671,000 |
| Sep 14, 2026 | 11.25 | 12.95 | 11.25 | 12.79 | 12.79 | 13.99% | 816,000 |
| Sep 11, 2026 | 11.35 | 12.12 | 11.20 | 11.22 | 11.22 | -4.51% | 635,000 |
| Sep 10, 2026 | 11.57 | 11.75 | 11.28 | 11.75 | 11.75 | 1.47% | 122,000 |
| Sep 9, 2026 | 11.40 | 11.80 | 11.13 | 11.58 | 11.58 | 1.58% | 380,000 |
| Sep 8, 2026 | 11.40 | 11.60 | 11.02 | 11.40 | 11.40 | -2.48% | 652,000 |
| Sep 7, 2026 | 10.86 | 11.69 | 10.77 | 11.69 | 11.69 | - | 504,000 |
| Sep 4, 2026 | 11.04 | 11.72 | 11.00 | 11.69 | 11.69 | 5.89% | 157,000 |
| Sep 3, 2026 | 10.90 | 11.20 | 10.90 | 11.04 | 11.04 | 0.64% | 339,000 |
| Sep 2, 2026 | 10.50 | 10.98 | 10.50 | 10.97 | 10.97 | -2.58% | 18,000 |
| Sep 1, 2026 | 11.40 | 11.40 | 10.84 | 11.26 | 11.26 | -5.77% | 4,000 |