Duiba Group Limited (HKG:1753)
Hong Kong · Delayed Price · Currency is HKD 0.1550
+0.0040 (2.65%)
At close: Mar 27, 2026
Duiba Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.65% | 4,400 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -4.43% | 94,400 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | 622,400 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 295,600 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.27% | 301,600 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 12,800 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 736,800 |
| Mar 18, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 151,200 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 161,600 |
| Mar 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.18% | 22,800 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 84,800 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.21% | 290,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 87,600 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 39,200 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 287,600 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 168,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 518,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 206,400 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 76,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 76,400 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 46,800 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 80,800 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.98% | 1,413,200 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.92% | 162,800 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 284,800 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -6.74% | 1,727,600 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.66% | 1,039,600 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 95,600 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 267,600 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 146,800 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 158,000 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 162,000 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 77,600 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 263,200 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 276,800 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 217,200 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 953,600 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 616,400 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 556,400 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 198,800 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 125,600 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 106,400 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 829,600 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | 807,600 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 1.70% | 133,600 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -3.69% | 374,800 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Jan 14, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 6.99% | 790,000 |