Dida Inc. (HKG:2559)
Hong Kong · Delayed Price · Currency is HKD 2.850
+0.170 (6.34%)
Sep 19, 2025, 4:08 PM HKT
Dida Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.72 | 2.87 | 2.59 | 2.85 | 2.85 | 6.34% | 13,570,067 |
| Sep 18, 2025 | 2.38 | 2.78 | 2.38 | 2.68 | 2.68 | 12.61% | 11,705,000 |
| Sep 17, 2025 | 2.30 | 2.40 | 2.21 | 2.38 | 2.38 | 6.25% | 10,359,500 |
| Sep 16, 2025 | 2.21 | 2.40 | 2.18 | 2.24 | 2.24 | 1.36% | 8,975,000 |
| Sep 15, 2025 | 2.17 | 2.29 | 2.17 | 2.21 | 2.21 | 3.27% | 2,762,000 |
| Sep 12, 2025 | 2.30 | 2.30 | 2.11 | 2.14 | 2.14 | -7.76% | 8,531,500 |
| Sep 11, 2025 | 2.23 | 2.32 | 2.11 | 2.32 | 2.32 | 4.04% | 5,966,500 |
| Sep 10, 2025 | 2.20 | 2.23 | 2.04 | 2.23 | 2.23 | 1.83% | 7,448,000 |
| Sep 9, 2025 | 2.25 | 2.25 | 2.10 | 2.19 | 2.19 | -2.23% | 5,219,000 |
| Sep 8, 2025 | 2.18 | 2.49 | 2.18 | 2.24 | 2.24 | 2.75% | 13,641,000 |
| Sep 5, 2025 | 2.17 | 2.34 | 2.07 | 2.18 | 2.18 | -3.11% | 11,087,500 |
| Sep 4, 2025 | 2.08 | 2.33 | 2.01 | 2.25 | 2.25 | 11.94% | 24,660,500 |
| Sep 3, 2025 | 1.79 | 2.31 | 1.71 | 2.01 | 2.01 | 14.86% | 66,122,000 |
| Sep 2, 2025 | 1.33 | 1.81 | 1.33 | 1.75 | 1.75 | 31.58% | 32,491,000 |
| Sep 1, 2025 | 1.25 | 1.39 | 1.25 | 1.33 | 1.33 | 5.56% | 3,578,000 |
| Aug 29, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.82% | 1,175,500 |
| Aug 28, 2025 | 1.31 | 1.34 | 1.25 | 1.31 | 1.31 | -1.50% | 2,679,500 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 1,360,000 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 2,000,000 |
| Aug 25, 2025 | 1.40 | 1.46 | 1.34 | 1.36 | 1.36 | -5.56% | 3,372,500 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | -0.69% | 2,703,500 |
| Aug 21, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -1.36% | 1,984,500 |
| Aug 20, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 3,269,500 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -3.82% | 3,153,533 |
| Aug 18, 2025 | 1.48 | 1.62 | 1.48 | 1.57 | 1.57 | 6.08% | 2,610,500 |
| Aug 15, 2025 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 1,936,500 |
| Aug 14, 2025 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | 0.66% | 1,427,000 |
| Aug 13, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 1.34% | 2,270,000 |
| Aug 12, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -3.25% | 3,736,000 |
| Aug 11, 2025 | 1.51 | 1.60 | 1.48 | 1.54 | 1.54 | 1.99% | 4,631,500 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.48 | 1.51 | 1.51 | -12.21% | 9,726,500 |
| Aug 7, 2025 | 1.73 | 1.76 | 1.65 | 1.72 | 1.72 | - | 2,763,000 |
| Aug 6, 2025 | 1.66 | 1.84 | 1.61 | 1.72 | 1.72 | 3.61% | 9,477,020 |
| Aug 5, 2025 | 1.49 | 1.66 | 1.47 | 1.66 | 1.66 | 12.93% | 9,433,500 |
| Aug 4, 2025 | 1.40 | 1.54 | 1.40 | 1.47 | 1.47 | 5.76% | 5,290,500 |
| Aug 1, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | 0.72% | 739,500 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.30 | 1.38 | 1.38 | -4.83% | 1,980,000 |
| Jul 30, 2025 | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | 2.84% | 1,779,000 |
| Jul 29, 2025 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -5.37% | 2,077,010 |
| Jul 28, 2025 | 1.49 | 1.51 | 1.42 | 1.49 | 1.49 | 2.76% | 6,103,500 |
| Jul 25, 2025 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 8.21% | 1,781,500 |
| Jul 24, 2025 | 1.31 | 1.39 | 1.28 | 1.34 | 1.34 | 3.08% | 4,606,500 |
| Jul 23, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 2,152,000 |
| Jul 22, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 1,004,001 |
| Jul 21, 2025 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 1,522,500 |
| Jul 18, 2025 | 1.19 | 1.31 | 1.19 | 1.28 | 1.28 | 7.56% | 4,844,000 |
| Jul 17, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 554,000 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 508,500 |
| Jul 15, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 629,501 |
| Jul 14, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 821,500 |