DKE Holding Company Limited (HKG:1770)
Hong Kong · Delayed Price · Currency is HKD 131.40
+1.00 (0.77%)
Nov 13, 2026, 9:44 AM HKT
DKE Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 130.40 | 132.90 | 127.70 | 131.40 | 131.40 | 0.77% | 17,100 |
| Nov 12, 2026 | 115.00 | 141.90 | 115.00 | 130.40 | 130.40 | 8.67% | 135,000 |
| Nov 11, 2026 | 120.40 | 125.00 | 115.00 | 120.00 | 120.00 | -0.17% | 55,650 |
| Nov 10, 2026 | 124.90 | 128.00 | 110.40 | 120.20 | 120.20 | 0.42% | 62,350 |
| Nov 9, 2026 | 120.00 | 129.60 | 87.95 | 119.70 | 119.70 | -1.89% | 207,050 |
| Nov 6, 2026 | 100.00 | 140.00 | 94.50 | 122.00 | 122.00 | 23.05% | 85,550 |
| Nov 5, 2026 | 90.00 | 99.15 | 87.35 | 99.15 | 99.15 | 10.17% | 45,200 |
| Nov 4, 2026 | 90.60 | 90.60 | 87.05 | 90.00 | 90.00 | -0.11% | 7,400 |
| Nov 3, 2026 | 92.00 | 92.00 | 87.00 | 90.10 | 90.10 | 0.11% | 20,100 |
| Nov 2, 2026 | 89.00 | 93.85 | 87.00 | 90.00 | 90.00 | 2.33% | 23,950 |
| Oct 30, 2026 | 83.55 | 93.00 | 83.25 | 87.95 | 87.95 | 7.26% | 26,400 |
| Oct 29, 2026 | 80.50 | 100.00 | 75.05 | 82.00 | 82.00 | 2.50% | 97,500 |
| Oct 28, 2026 | 78.50 | 80.00 | 76.80 | 80.00 | 80.00 | 0.31% | 5,600 |
| Oct 27, 2026 | 79.65 | 80.00 | 77.40 | 79.75 | 79.75 | 0.13% | 7,250 |
| Oct 26, 2026 | 79.45 | 79.80 | 77.45 | 79.65 | 79.65 | 0.19% | 1,100 |
| Oct 23, 2026 | 79.00 | 80.00 | 77.05 | 79.50 | 79.50 | 0.63% | 3,750 |
| Oct 22, 2026 | 80.85 | 80.95 | 75.00 | 79.00 | 79.00 | -2.29% | 44,500 |
| Oct 21, 2026 | 74.05 | 83.35 | 74.05 | 80.85 | 80.85 | 3.59% | 30,850 |
| Oct 20, 2026 | 78.05 | 79.30 | 73.55 | 78.05 | 78.05 | - | 17,650 |
| Oct 16, 2026 | 74.00 | 78.15 | 72.40 | 78.05 | 78.05 | -0.38% | 450 |
| Oct 15, 2026 | 78.00 | 78.80 | 71.00 | 78.35 | 78.35 | -0.44% | 37,600 |
| Oct 14, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.25% | 12,500 |
| Oct 13, 2026 | 77.95 | 81.00 | 76.20 | 79.70 | 79.70 | 0.06% | 27,350 |
| Oct 12, 2026 | 71.55 | 79.95 | 71.55 | 79.65 | 79.65 | 3.71% | 41,150 |
| Oct 9, 2026 | 77.05 | 77.05 | 71.30 | 76.80 | 76.80 | 1.05% | 9,500 |
| Oct 8, 2026 | 75.05 | 77.50 | 71.60 | 76.00 | 76.00 | 1.27% | 5,300 |
| Oct 7, 2026 | 77.90 | 77.90 | 72.00 | 75.05 | 75.05 | 0.74% | 4,400 |
| 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 |