DaChan Food (Asia) Limited (HKG:3999)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0600 (-9.38%)
May 6, 2026, 6:09 PM HKT
DaChan Food (Asia) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -9.38% | 10,000 |
| May 5, 2026 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | 16.36% | 3,000 |
| May 4, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | - | 25,000 |
| Apr 30, 2026 | 0.52 | 0.55 | 0.50 | 0.55 | 0.55 | -1.79% | 175,000 |
| Apr 29, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.08% | 69,000 |
| Apr 28, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 3,000 |
| Apr 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -3.39% | 4,000 |
| Apr 24, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 23,000 |
| Apr 23, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 4,000 |
| Apr 22, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 1.79% | 39,000 |
| Apr 21, 2026 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | -3.45% | 60,000 |
| Apr 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 17, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 4,000 |
| Apr 16, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 2,000 |
| Apr 15, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | 1.67% | 7,000 |
| Apr 14, 2026 | 0.66 | 0.66 | 0.58 | 0.60 | 0.60 | -7.69% | 4,000 |
| Apr 13, 2026 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | 1.56% | 5,000 |
| Apr 10, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | -1.54% | 4,000 |
| Apr 9, 2026 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 1.56% | 111,000 |
| Apr 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Apr 2, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 6.56% | 2,000 |
| Apr 1, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -7.58% | 2,000 |
| Mar 31, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 11.86% | 4,000 |
| Mar 30, 2026 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | 1.72% | 2,000 |
| Mar 27, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | - | 2,000 |
| Mar 26, 2026 | 0.56 | 0.57 | 0.56 | 0.58 | 0.58 | 1.75% | 90,000 |
| Mar 25, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 95,000 |
| Mar 24, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 111,000 |
| Mar 23, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 72,000 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 3,000 |
| Mar 19, 2026 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -3.28% | 17,000 |
| Mar 18, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 44,000 |
| Mar 17, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 67,000 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 12,000 |
| Mar 13, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | 1.64% | 7,000 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 4,000 |
| Mar 11, 2026 | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | - | 9,000 |
| Mar 10, 2026 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -1.59% | 4,000 |
| Mar 9, 2026 | 0.65 | 0.65 | 0.56 | 0.63 | 0.63 | -1.56% | 61,000 |
| Mar 6, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | - | 10,000 |
| Mar 5, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 323,000 |
| Mar 4, 2026 | 0.61 | 0.61 | 0.55 | 0.61 | 0.61 | 1.67% | 24,000 |
| Mar 3, 2026 | 0.59 | 0.59 | 0.59 | 0.60 | 0.60 | 1.69% | 2,000 |
| Mar 2, 2026 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | - | 6,000 |
| Feb 27, 2026 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -1.67% | 31,000 |
| Feb 26, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 1.69% | 2,000 |
| Feb 25, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 43,000 |
| Feb 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,000 |
| Feb 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 20, 2026 | 0.56 | 0.56 | 0.56 | 0.57 | 0.57 | - | 2,000 |