Dashan Education Holdings Limited (HKG:9986)
Hong Kong · Delayed Price · Currency is HKD 1.880
-0.340 (-15.32%)
At close: Nov 28, 2025
Dashan Education Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.18 | 2.18 | 1.61 | 1.88 | 1.88 | -15.32% | 1,750,000 |
| Nov 27, 2025 | 2.11 | 2.26 | 2.04 | 2.22 | 2.22 | 4.72% | 2,026,000 |
| Nov 26, 2025 | 2.30 | 2.38 | 2.08 | 2.12 | 2.12 | -6.19% | 1,004,000 |
| Nov 25, 2025 | 2.09 | 2.40 | 1.98 | 2.26 | 2.26 | 8.65% | 2,122,000 |
| Nov 24, 2025 | 2.13 | 2.15 | 2.05 | 2.08 | 2.08 | -2.35% | 1,360,000 |
| Nov 21, 2025 | 2.00 | 2.13 | 1.94 | 2.13 | 2.13 | 6.50% | 1,394,000 |
| Nov 20, 2025 | 2.08 | 2.22 | 1.98 | 2.00 | 2.00 | -3.85% | 2,700,000 |
| Nov 19, 2025 | 2.27 | 2.33 | 2.05 | 2.08 | 2.08 | -9.57% | 1,126,000 |
| Nov 18, 2025 | 2.26 | 2.30 | 2.12 | 2.30 | 2.30 | 0.88% | 1,232,000 |
| Nov 17, 2025 | 2.27 | 2.31 | 2.05 | 2.28 | 2.28 | -0.44% | 1,028,000 |
| Nov 14, 2025 | 2.28 | 2.29 | 2.19 | 2.29 | 2.29 | -0.87% | 1,020,000 |
| Nov 13, 2025 | 2.34 | 2.34 | 2.14 | 2.31 | 2.31 | -1.28% | 998,000 |
| Nov 12, 2025 | 2.40 | 2.42 | 2.28 | 2.34 | 2.34 | -2.50% | 1,034,000 |
| Nov 11, 2025 | 2.42 | 2.42 | 2.36 | 2.40 | 2.40 | 0.42% | 984,000 |
| Nov 10, 2025 | 2.39 | 2.47 | 2.36 | 2.39 | 2.39 | - | 998,000 |
| Nov 7, 2025 | 2.66 | 2.66 | 2.35 | 2.39 | 2.39 | -0.42% | 3,180,000 |
| Nov 6, 2025 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | -0.83% | 3,628,000 |
| Nov 5, 2025 | 2.45 | 2.52 | 2.36 | 2.42 | 2.42 | 0.41% | 10,224,000 |
| Nov 4, 2025 | 2.40 | 2.52 | 2.36 | 2.41 | 2.41 | 0.42% | 5,052,000 |
| Nov 3, 2025 | 2.33 | 2.48 | 2.30 | 2.40 | 2.40 | - | 4,268,000 |
| Oct 31, 2025 | 2.30 | 2.40 | 2.27 | 2.40 | 2.40 | 3.00% | 3,194,000 |
| Oct 30, 2025 | 2.31 | 2.39 | 2.30 | 2.33 | 2.33 | 0.87% | 1,618,000 |
| Oct 28, 2025 | 2.31 | 2.39 | 2.26 | 2.31 | 2.31 | -1.70% | 2,742,000 |
| Oct 27, 2025 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -3.69% | 200,000 |
| Oct 24, 2025 | 2.37 | 2.48 | 2.35 | 2.44 | 2.44 | 1.24% | 4,344,000 |
| Oct 23, 2025 | 2.54 | 2.54 | 2.31 | 2.41 | 2.41 | -3.60% | 2,418,000 |
| Oct 22, 2025 | 2.64 | 2.64 | 2.29 | 2.50 | 2.50 | -3.85% | 1,756,000 |
| Oct 21, 2025 | 2.77 | 2.77 | 2.58 | 2.60 | 2.60 | -2.26% | 1,506,000 |
| Oct 20, 2025 | 2.63 | 2.67 | 2.57 | 2.66 | 2.66 | -0.37% | 1,680,000 |
| Oct 17, 2025 | 2.74 | 2.83 | 2.50 | 2.67 | 2.67 | -2.55% | 1,756,000 |
| Oct 16, 2025 | 2.72 | 2.83 | 2.66 | 2.74 | 2.74 | 1.11% | 1,492,000 |
| Oct 15, 2025 | 2.75 | 2.75 | 2.64 | 2.71 | 2.71 | 0.37% | 1,488,000 |
| Oct 14, 2025 | 2.70 | 2.72 | 2.63 | 2.70 | 2.70 | 3.05% | 1,100,000 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.62 | 2.62 | 2.62 | -7.75% | 1,712,000 |
| Oct 10, 2025 | 2.84 | 2.85 | 2.68 | 2.84 | 2.84 | 1.43% | 1,428,000 |
| Oct 9, 2025 | 2.92 | 2.92 | 2.72 | 2.80 | 2.80 | -2.10% | 1,512,000 |
| Oct 8, 2025 | 2.85 | 2.88 | 2.76 | 2.86 | 2.86 | 2.14% | 1,520,000 |
| Oct 6, 2025 | 2.80 | 2.82 | 2.74 | 2.80 | 2.80 | 0.72% | 1,410,000 |
| Oct 3, 2025 | 2.77 | 2.83 | 2.74 | 2.78 | 2.78 | 1.09% | 1,424,000 |
| Oct 2, 2025 | 2.82 | 2.85 | 2.75 | 2.75 | 2.75 | -1.43% | 1,580,000 |
| Sep 30, 2025 | 2.80 | 2.81 | 2.69 | 2.79 | 2.79 | 1.45% | 1,438,000 |
| Sep 29, 2025 | 2.62 | 2.75 | 2.59 | 2.75 | 2.75 | 4.96% | 1,602,000 |
| Sep 26, 2025 | 2.55 | 2.63 | 2.54 | 2.62 | 2.62 | -1.13% | 3,114,000 |
| Sep 25, 2025 | 2.66 | 2.78 | 2.50 | 2.65 | 2.65 | 0.38% | 2,550,000 |
| Sep 24, 2025 | 2.81 | 2.81 | 2.48 | 2.64 | 2.64 | -7.04% | 1,654,000 |
| Sep 23, 2025 | 2.84 | 2.95 | 2.78 | 2.84 | 2.84 | 0.71% | 1,416,000 |
| Sep 22, 2025 | 2.63 | 2.86 | 2.63 | 2.82 | 2.82 | 2.17% | 1,506,000 |
| Sep 19, 2025 | 2.65 | 2.80 | 2.60 | 2.76 | 2.76 | 3.76% | 1,528,000 |
| Sep 18, 2025 | 2.48 | 2.66 | 2.47 | 2.66 | 2.66 | 7.26% | 1,762,000 |
| Sep 17, 2025 | 2.43 | 2.49 | 2.37 | 2.48 | 2.48 | 1.22% | 1,756,000 |