Yahoo

Mail

Singapore markets open in 15 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,417.31
-1,215.73(-1.94%)
CMC Crypto 200
1,305.27
+10.59(+0.82%)

D&G Technology Holding Company Limited (1301.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.780

+0.020

(+2.63%)

At close: 04:08PM HKT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.770	0.810	0.740	0.780	0.780	18,000
07 May 2024	0.760	0.880	0.760	0.760	0.760	6,000
06 May 2024	0.830	0.830	0.830	0.830	0.830	-
03 May 2024	0.840	0.840	0.840	0.840	0.840	-
02 May 2024	0.850	0.850	0.850	0.850	0.850	-
30 Apr 2024	0.840	0.850	0.820	0.850	0.850	6,000
29 Apr 2024	0.800	0.820	0.790	0.820	0.820	12,000
26 Apr 2024	0.750	0.790	0.720	0.790	0.790	12,000
25 Apr 2024	0.750	0.750	0.750	0.750	0.750	-
24 Apr 2024	0.750	0.750	0.750	0.750	0.750	-
23 Apr 2024	0.750	0.750	0.750	0.750	0.750	-
22 Apr 2024	0.790	0.790	0.660	0.750	0.750	120,000
19 Apr 2024	0.680	0.750	0.680	0.750	0.750	10,000
18 Apr 2024	0.750	0.750	0.750	0.750	0.750	-
17 Apr 2024	0.750	0.750	0.750	0.750	0.750	-
16 Apr 2024	0.780	0.780	0.690	0.750	0.750	6,000
15 Apr 2024	0.710	0.750	0.670	0.750	0.750	12,000
12 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
11 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
10 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
09 Apr 2024	0.680	0.680	0.670	0.670	0.670	14,000
08 Apr 2024	0.730	0.730	0.730	0.730	0.730	-
05 Apr 2024	0.690	0.730	0.670	0.730	0.730	70,000
03 Apr 2024	0.700	0.700	0.700	0.700	0.700	-
02 Apr 2024	0.720	0.720	0.670	0.670	0.670	8,000
28 Mar 2024	0.750	0.750	0.650	0.710	0.710	22,000
27 Mar 2024	0.740	0.740	0.740	0.740	0.740	-
26 Mar 2024	0.740	0.750	0.740	0.750	0.750	6,000
25 Mar 2024	0.730	0.730	0.730	0.730	0.730	2,000
22 Mar 2024	0.720	0.720	0.690	0.710	0.710	102,000
21 Mar 2024	0.700	0.700	0.700	0.700	0.700	-
20 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
19 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
18 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
15 Mar 2024	0.770	0.770	0.670	0.770	0.770	8,000
14 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
13 Mar 2024	0.730	0.760	0.620	0.760	0.760	172,000
12 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
11 Mar 2024	0.800	0.800	0.720	0.780	0.780	214,000
08 Mar 2024	0.780	0.820	0.750	0.790	0.790	12,000
07 Mar 2024	0.790	0.790	0.740	0.740	0.740	4,000
06 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
05 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
04 Mar 2024	0.760	0.760	0.750	0.750	0.750	8,000
01 Mar 2024	0.830	0.830	0.830	0.830	0.830	-
29 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
28 Feb 2024	0.820	0.820	0.820	0.820	0.820	-
27 Feb 2024	0.820	0.820	0.790	0.810	0.810	6,000
26 Feb 2024	0.760	0.760	0.760	0.760	0.760	2,000
23 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
22 Feb 2024	0.810	0.830	0.740	0.830	0.830	12,000
21 Feb 2024	0.810	0.810	0.810	0.810	0.810	-
20 Feb 2024	0.790	0.790	0.790	0.790	0.790	6,000
19 Feb 2024	0.780	0.780	0.780	0.780	0.780	-
16 Feb 2024	0.840	0.840	0.720	0.770	0.770	110,000
15 Feb 2024	0.850	0.850	0.850	0.850	0.850	-
14 Feb 2024	0.830	0.850	0.830	0.850	0.850	4,000
09 Feb 2024	0.850	0.850	0.850	0.850	0.850	-
08 Feb 2024	0.910	0.910	0.700	0.820	0.820	106,000
07 Feb 2024	0.940	0.940	0.940	0.940	0.940	-
06 Feb 2024	0.940	0.960	0.940	0.960	0.960	4,000
05 Feb 2024	0.930	0.930	0.910	0.930	0.930	64,000
02 Feb 2024	0.960	0.960	0.960	0.960	0.960	-
01 Feb 2024	0.960	0.960	0.960	0.960	0.960	-
31 Jan 2024	0.980	0.980	0.920	0.960	0.960	24,000
30 Jan 2024	0.950	0.950	0.950	0.950	0.950	-
29 Jan 2024	0.950	0.950	0.950	0.950	0.950	14,000
26 Jan 2024	0.980	0.980	0.920	0.960	0.960	6,000
25 Jan 2024	0.960	0.960	0.960	0.960	0.960	-
24 Jan 2024	0.960	0.980	0.900	0.980	0.980	24,000
23 Jan 2024	0.970	0.970	0.970	0.970	0.970	-
22 Jan 2024	0.940	0.940	0.940	0.940	0.940	-
19 Jan 2024	0.940	0.940	0.880	0.940	0.940	6,000
18 Jan 2024	0.940	0.940	0.940	0.940	0.940	-
17 Jan 2024	0.940	0.940	0.940	0.940	0.940	-
16 Jan 2024	0.940	0.940	0.940	0.940	0.940	4,000
15 Jan 2024	0.920	0.920	0.920	0.920	0.920	-
12 Jan 2024	0.900	0.920	0.850	0.920	0.920	8,000
11 Jan 2024	0.940	0.940	0.940	0.940	0.940	-
10 Jan 2024	0.970	0.970	0.890	0.890	0.890	46,000
09 Jan 2024	0.970	0.970	0.970	0.960	0.960	2,000
08 Jan 2024	0.920	0.960	0.910	0.960	0.960	20,000
05 Jan 2024	0.960	0.960	0.960	0.960	0.960	-
04 Jan 2024	0.920	0.980	0.910	0.980	0.980	18,000
03 Jan 2024	0.960	0.960	0.960	0.960	0.960	-
02 Jan 2024	1.000	1.000	0.960	0.980	0.980	14,000
29 Dec 2023	0.960	1.000	0.960	1.000	1.000	18,000
28 Dec 2023	0.990	1.030	0.950	1.030	1.030	16,000
27 Dec 2023	0.990	1.020	0.950	0.960	0.960	10,000
22 Dec 2023	0.990	0.990	0.990	0.990	0.990	-
21 Dec 2023	0.990	0.990	0.990	0.990	0.990	-
20 Dec 2023	1.000	1.000	0.950	0.990	0.990	10,000
19 Dec 2023	0.990	0.990	0.930	0.980	0.980	12,000
18 Dec 2023	0.990	0.990	0.940	0.940	0.940	6,000
15 Dec 2023	0.990	0.990	0.990	0.990	0.990	-
14 Dec 2023	1.000	1.000	1.000	1.000	1.000	-
13 Dec 2023	1.000	1.000	0.950	1.000	1.000	8,000
12 Dec 2023	1.000	1.000	1.000	1.000	1.000	-
11 Dec 2023	1.010	1.010	1.010	1.010	1.010	-
08 Dec 2023	1.010	1.010	1.010	1.010	1.010	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,417.31-1,215.73(-1.94%)

CMC Crypto 2001,305.27+10.59(+0.82%)

D&G Technology Holding Company Limited (1301.HK)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,417.31
-1,215.73(-1.94%)

CMC Crypto 200
1,305.27
+10.59(+0.82%)