Dingdang Health Technology Group Ltd. (HKG:9886)
Hong Kong · Delayed Price · Currency is HKD 0.8900
-0.0200 (-2.20%)
Feb 24, 2026, 4:08 PM HKT
HKG:9886 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | -2.20% | 716,500 |
| Feb 23, 2026 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 453,000 |
| Feb 20, 2026 | 0.91 | 0.92 | 0.87 | 0.92 | 0.92 | 1.10% | 344,000 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.86 | 0.91 | 0.91 | 1.11% | 118,000 |
| Feb 13, 2026 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 2.27% | 146,000 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -2.22% | 308,500 |
| Feb 11, 2026 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 569,000 |
| Feb 10, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | - | 383,500 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.85 | 0.88 | 0.88 | 1.15% | 369,500 |
| Feb 6, 2026 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 715,500 |
| Feb 5, 2026 | 0.85 | 0.87 | 0.80 | 0.86 | 0.86 | - | 587,000 |
| Feb 4, 2026 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -6.52% | 1,822,500 |
| Feb 3, 2026 | 0.95 | 0.96 | 0.89 | 0.92 | 0.92 | -4.17% | 3,048,500 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -2.04% | 186,000 |
| Jan 30, 2026 | 1.00 | 1.07 | 0.93 | 0.98 | 0.98 | -2.00% | 644,000 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | - | 922,000 |
| Jan 28, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | - | 321,000 |
| Jan 27, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | - | 476,000 |
| Jan 26, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | - | 785,500 |
| 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 |