Dingdang Health Technology Group Ltd. (HKG:9886)
Hong Kong · Delayed Price · Currency is HKD 1.000
-0.020 (-1.96%)
At close: Jan 23, 2026
HKG:9886 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 2,026,000 |
| Jan 22, 2026 | 1.05 | 1.05 | 0.97 | 1.02 | 1.02 | - | 2,179,000 |
| Jan 21, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 1,132,000 |
| Jan 20, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 144,000 |
| Jan 19, 2026 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | -0.92% | 1,097,000 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.04 | 1.09 | 1.09 | -11.38% | 15,637,500 |
| Jan 15, 2026 | 1.22 | 1.26 | 1.15 | 1.23 | 1.23 | 0.82% | 6,285,500 |
| Jan 14, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | 3.39% | 2,850,500 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | - | 2,632,500 |
| Jan 12, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 3.51% | 1,891,500 |
| Jan 9, 2026 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 2,408,500 |
| Jan 8, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 3,450,500 |
| Jan 7, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 843,000 |
| Jan 6, 2026 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | - | 1,974,500 |
| Jan 5, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 2,762,500 |
| Jan 2, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 386,500 |
| Dec 31, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 256,000 |
| Dec 30, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 487,313 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -7.08% | 3,306,000 |
| Dec 24, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 116,000 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 271,000 |
| Dec 22, 2025 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 3,027,500 |
| Dec 19, 2025 | 1.04 | 1.11 | 1.03 | 1.09 | 1.09 | 3.81% | 1,393,000 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 388,000 |
| Dec 17, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 242,000 |
| Dec 16, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 2,528,500 |
| Dec 15, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | - | 1,156,500 |
| Dec 12, 2025 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 2.86% | 3,346,000 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 817,500 |
| Dec 10, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 1,450,500 |
| Dec 9, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | - | 805,000 |
| Dec 8, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 1,468,000 |
| Dec 5, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 756,000 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | - | 442,500 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 1,248,000 |
| Dec 2, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 708,000 |
| Dec 1, 2025 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 216,500 |
| Nov 28, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 647,500 |
| Nov 27, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 314,000 |
| Nov 26, 2025 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 5.88% | 1,448,500 |
| Nov 25, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -0.97% | 1,388,500 |
| Nov 24, 2025 | 1.01 | 1.06 | 0.97 | 1.03 | 1.03 | 1.98% | 1,462,500 |
| Nov 21, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 2,210,000 |
| Nov 20, 2025 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | - | 1,980,000 |
| Nov 19, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -3.74% | 2,398,500 |
| Nov 18, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 1,239,000 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -6.84% | 3,449,000 |
| Nov 14, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 1,996,500 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 1,229,500 |
| Nov 12, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 3,527,500 |