Dida Inc. (HKG:2559)
Hong Kong · Delayed Price · Currency is HKD 2.920
-0.080 (-2.67%)
Nov 4, 2025, 2:36 PM HKT
Dida Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.94 | 3.09 | 2.91 | 3.03 | 3.03 | 4.12% | 3,759,523 |
| Oct 30, 2025 | 2.98 | 3.03 | 2.87 | 2.91 | 2.91 | -2.02% | 1,534,500 |
| Oct 28, 2025 | 2.87 | 3.04 | 2.86 | 2.97 | 2.97 | 5.32% | 2,790,500 |
| Oct 27, 2025 | 2.95 | 2.97 | 2.78 | 2.82 | 2.82 | - | 2,789,000 |
| Oct 26, 2025 | 2.95 | 2.97 | 2.78 | 2.82 | 2.82 | -2.76% | 2,126,500 |
| Oct 24, 2025 | 2.89 | 2.98 | 2.83 | 2.90 | 2.90 | 2.47% | 2,211,500 |
| Oct 23, 2025 | 2.83 | 2.84 | 2.74 | 2.83 | 2.83 | - | 2,210,500 |
| Oct 22, 2025 | 2.82 | 2.85 | 2.76 | 2.83 | 2.83 | 0.71% | 1,536,500 |
| Oct 21, 2025 | 2.82 | 2.90 | 2.72 | 2.81 | 2.81 | 3.31% | 3,023,000 |
| Oct 20, 2025 | 3.14 | 3.20 | 2.56 | 2.72 | 2.72 | -13.38% | 18,630,500 |
| Oct 17, 2025 | 3.36 | 3.40 | 3.10 | 3.14 | 3.14 | -3.98% | 3,745,000 |
| Oct 16, 2025 | 3.34 | 3.36 | 3.20 | 3.27 | 3.27 | -2.10% | 2,201,000 |
| Oct 15, 2025 | 3.37 | 3.47 | 3.22 | 3.34 | 3.34 | 2.14% | 5,433,000 |
| Oct 14, 2025 | 3.14 | 3.35 | 3.10 | 3.27 | 3.27 | 5.48% | 6,647,000 |
| Oct 13, 2025 | 3.09 | 3.12 | 2.60 | 3.10 | 3.10 | 0.32% | 5,295,500 |
| Oct 10, 2025 | 3.52 | 3.59 | 2.90 | 3.09 | 3.09 | -10.95% | 16,980,500 |
| Oct 9, 2025 | 3.68 | 3.82 | 3.40 | 3.47 | 3.47 | -4.67% | 5,491,000 |
| Oct 8, 2025 | 3.69 | 3.69 | 3.45 | 3.64 | 3.64 | -1.36% | 3,372,500 |
| Oct 6, 2025 | 3.74 | 3.97 | 3.65 | 3.69 | 3.69 | -1.07% | 3,416,000 |
| Oct 3, 2025 | 3.75 | 3.93 | 3.67 | 3.73 | 3.73 | 1.63% | 5,036,500 |
| Oct 2, 2025 | 3.99 | 4.06 | 3.61 | 3.67 | 3.67 | -8.02% | 10,574,500 |
| Sep 30, 2025 | 4.34 | 4.35 | 3.92 | 3.99 | 3.99 | -5.67% | 15,654,602 |
| Sep 29, 2025 | 3.44 | 4.33 | 3.44 | 4.23 | 4.23 | 22.97% | 32,475,443 |
| Sep 26, 2025 | 3.14 | 3.53 | 3.10 | 3.44 | 3.44 | 9.21% | 16,035,500 |
| Sep 25, 2025 | 2.98 | 3.18 | 2.94 | 3.15 | 3.15 | 7.51% | 8,774,000 |
| Sep 24, 2025 | 3.06 | 3.11 | 2.90 | 2.93 | 2.93 | -4.25% | 6,702,500 |
| Sep 23, 2025 | 2.88 | 3.08 | 2.77 | 3.06 | 3.06 | 6.99% | 9,504,000 |
| Sep 22, 2025 | 2.85 | 3.16 | 2.84 | 2.86 | 2.86 | 0.35% | 13,659,557 |
| 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 |