DKE Holding Company Limited (HKG:1770)
Hong Kong · Delayed Price · Currency is HKD 75.05
+0.55 (0.74%)
Oct 7, 2026, 3:59 PM HKT
DKE Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 77.90 | 77.90 | 72.00 | 75.05 | 75.05 | 0.74% | 4,450 |
| Oct 6, 2026 | 75.10 | 75.10 | 72.10 | 74.50 | 74.50 | 0.13% | 2,700 |
| Oct 5, 2026 | 75.95 | 78.00 | 74.40 | 74.40 | 74.40 | 0.54% | 9,200 |
| Oct 2, 2026 | 69.00 | 78.85 | 67.00 | 74.00 | 74.00 | 5.71% | 13,000 |
| Sep 30, 2026 | 78.80 | 79.90 | 69.40 | 70.00 | 70.00 | -11.22% | 47,900 |
| Sep 29, 2026 | 78.50 | 80.00 | 75.20 | 78.85 | 78.85 | 0.38% | 6,200 |
| Sep 28, 2026 | 74.30 | 84.00 | 70.05 | 78.55 | 78.55 | 2.21% | 24,750 |
| Sep 25, 2026 | 77.00 | 77.00 | 76.95 | 76.85 | 76.85 | -0.90% | 100 |
| Sep 24, 2026 | 75.00 | 79.45 | 74.90 | 77.55 | 77.55 | 3.40% | 3,500 |
| Sep 23, 2026 | 77.40 | 83.55 | 74.90 | 75.00 | 75.00 | -6.66% | 18,350 |
| Sep 22, 2026 | 82.80 | 85.05 | 80.00 | 80.35 | 80.35 | -2.96% | 77,200 |
| Sep 21, 2026 | 77.05 | 83.00 | 75.95 | 82.80 | 82.80 | 7.46% | 15,900 |
| Sep 18, 2026 | 83.35 | 83.35 | 77.05 | 77.05 | 77.05 | -7.45% | 27,150 |
| Sep 17, 2026 | 83.00 | 83.55 | 75.00 | 83.25 | 83.25 | 0.30% | 26,250 |
| Sep 16, 2026 | 80.30 | 87.00 | 78.55 | 83.00 | 83.00 | 2.47% | 44,000 |
| Sep 15, 2026 | 80.30 | 81.50 | 75.85 | 81.00 | 81.00 | 4.79% | 6,950 |
| Sep 14, 2026 | 83.00 | 85.60 | 76.20 | 77.30 | 77.30 | -3.56% | 21,600 |
| Sep 11, 2026 | 72.45 | 82.80 | 69.00 | 80.15 | 80.15 | 10.63% | 49,150 |
| Sep 10, 2026 | 67.85 | 80.00 | 67.85 | 72.45 | 72.45 | 6.70% | 21,500 |
| Sep 9, 2026 | 75.00 | 77.05 | 66.80 | 67.90 | 67.90 | -2.93% | 8,300 |
| Sep 8, 2026 | 68.65 | 70.05 | 61.60 | 69.95 | 69.95 | 1.89% | 64,250 |
| Sep 7, 2026 | 77.00 | 81.00 | 67.45 | 68.65 | 68.65 | -8.89% | 75,300 |
| Sep 4, 2026 | 70.50 | 76.00 | 69.35 | 75.35 | 75.35 | 6.88% | 41,800 |
| Sep 3, 2026 | 71.40 | 74.80 | 65.05 | 70.50 | 70.50 | -1.26% | 28,850 |
| Sep 2, 2026 | 62.50 | 75.00 | 62.50 | 71.40 | 71.40 | 14.24% | 60,350 |
| Sep 1, 2026 | 68.20 | 68.20 | 62.50 | 62.50 | 62.50 | -8.36% | 31,150 |
| Aug 31, 2026 | 64.55 | 68.40 | 58.50 | 68.20 | 68.20 | 5.65% | 43,850 |
| Aug 28, 2026 | 66.15 | 68.30 | 61.30 | 64.55 | 64.55 | -2.49% | 34,850 |
| Aug 27, 2026 | 72.00 | 72.00 | 58.90 | 66.20 | 66.20 | -8.69% | 73,200 |
| Aug 26, 2026 | 79.00 | 79.00 | 70.95 | 72.50 | 72.50 | 1.26% | 55,650 |
| Aug 25, 2026 | 88.05 | 90.00 | 71.60 | 71.60 | 71.60 | -19.37% | 106,508 |
| Aug 24, 2026 | 95.40 | 96.00 | 83.75 | 88.80 | 88.80 | -7.50% | 46,100 |
| Aug 21, 2026 | 104.60 | 106.10 | 96.00 | 96.00 | 96.00 | -8.22% | 36,350 |
| Aug 20, 2026 | 110.10 | 110.40 | 104.60 | 104.60 | 104.60 | -6.94% | 14,150 |
| Aug 19, 2026 | 107.10 | 114.00 | 107.10 | 112.40 | 112.40 | 4.95% | 31,950 |
| Aug 18, 2026 | 110.90 | 111.00 | 104.00 | 107.10 | 107.10 | -2.28% | 29,300 |
| Aug 17, 2026 | 102.80 | 117.20 | 101.10 | 109.60 | 109.60 | 6.61% | 58,550 |
| Aug 14, 2026 | 107.10 | 109.50 | 102.80 | 102.80 | 102.80 | -3.11% | 19,250 |
| Aug 13, 2026 | 106.00 | 108.50 | 103.80 | 106.10 | 106.10 | 0.09% | 16,550 |
| Aug 12, 2026 | 106.00 | 111.00 | 105.60 | 106.00 | 106.00 | -2.39% | 19,100 |
| Aug 11, 2026 | 107.50 | 109.90 | 105.60 | 108.60 | 108.60 | 2.26% | 5,400 |
| Aug 10, 2026 | 111.10 | 112.20 | 106.10 | 106.20 | 106.20 | -5.18% | 29,000 |
| Aug 7, 2026 | 115.80 | 115.80 | 109.00 | 112.00 | 112.00 | -3.61% | 33,150 |
| Aug 6, 2026 | 100.10 | 119.50 | 99.75 | 116.20 | 116.20 | 16.08% | 74,250 |
| Aug 5, 2026 | 99.00 | 102.40 | 98.60 | 100.10 | 100.10 | 0.10% | 39,792 |
| Aug 4, 2026 | 99.35 | 102.20 | 96.80 | 100.00 | 100.00 | 0.65% | 23,000 |
| Aug 3, 2026 | 97.00 | 102.10 | 94.10 | 99.35 | 99.35 | 2.42% | 75,350 |
| Jul 31, 2026 | 95.00 | 97.80 | 91.30 | 97.00 | 97.00 | 4.13% | 30,550 |
| Jul 30, 2026 | 96.55 | 96.55 | 91.40 | 93.15 | 93.15 | -3.67% | 21,650 |
| Jul 29, 2026 | 97.75 | 98.00 | 93.10 | 96.70 | 96.70 | -1.43% | 39,700 |