DPC Dash Ltd (HKG:1405)
Hong Kong
· Delayed Price · Currency is HKD 86.70
+2.25 (2.66%)
Sep 29, 2025, 4:08 PM HKT
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 84.00 | 87.55 | 84.00 | 86.70 | 86.70 | 2.66% | 374,300 |
| Sep 26, 2025 | 83.85 | 85.45 | 83.05 | 84.45 | 84.45 | 0.18% | 156,100 |
| Sep 25, 2025 | 84.70 | 85.20 | 83.50 | 84.30 | 84.30 | 0.60% | 114,400 |
| Sep 24, 2025 | 82.65 | 84.20 | 82.05 | 83.80 | 83.80 | 1.39% | 194,100 |
| Sep 23, 2025 | 81.50 | 84.00 | 81.50 | 82.65 | 82.65 | 0.55% | 237,500 |
| Sep 22, 2025 | 83.50 | 83.85 | 81.95 | 82.20 | 82.20 | -0.96% | 368,700 |
| Sep 19, 2025 | 83.00 | 83.10 | 81.20 | 83.00 | 83.00 | 1.28% | 1,091,200 |
| Sep 18, 2025 | 83.25 | 84.60 | 81.25 | 81.95 | 81.95 | -2.03% | 162,500 |
| Sep 17, 2025 | 85.00 | 85.80 | 82.70 | 83.65 | 83.65 | -1.99% | 572,800 |
| Sep 16, 2025 | 87.00 | 88.35 | 84.80 | 85.35 | 85.35 | -1.39% | 347,800 |
| Sep 15, 2025 | 90.05 | 90.20 | 85.65 | 86.55 | 86.55 | -3.89% | 1,309,100 |
| Sep 12, 2025 | 89.25 | 90.65 | 86.55 | 90.05 | 90.05 | 0.90% | 262,800 |
| Sep 11, 2025 | 87.85 | 90.00 | 86.50 | 89.25 | 89.25 | 1.08% | 286,800 |
| Sep 10, 2025 | 87.60 | 88.65 | 87.00 | 88.30 | 88.30 | 1.44% | 165,900 |
| Sep 9, 2025 | 89.50 | 89.50 | 86.85 | 87.05 | 87.05 | -2.14% | 195,500 |
| Sep 8, 2025 | 87.00 | 89.05 | 86.80 | 88.95 | 88.95 | 1.95% | 149,600 |
| Sep 5, 2025 | 84.85 | 88.45 | 84.85 | 87.25 | 87.25 | 2.83% | 245,200 |
| Sep 4, 2025 | 86.25 | 86.25 | 83.20 | 84.85 | 84.85 | -1.34% | 294,300 |
| Sep 3, 2025 | 86.40 | 87.80 | 85.60 | 86.00 | 86.00 | -0.46% | 158,500 |
| Sep 2, 2025 | 87.75 | 88.95 | 86.30 | 86.40 | 86.40 | -1.76% | 245,900 |
| Sep 1, 2025 | 89.05 | 90.05 | 87.45 | 87.95 | 87.95 | -0.96% | 269,100 |
| Aug 29, 2025 | 82.00 | 90.05 | 82.00 | 88.80 | 88.80 | 6.16% | 604,100 |
| Aug 28, 2025 | 86.75 | 86.75 | 82.60 | 83.65 | 83.65 | -2.96% | 428,400 |
| Aug 27, 2025 | 88.50 | 88.60 | 86.10 | 86.20 | 86.20 | -2.60% | 217,700 |
| Aug 26, 2025 | 88.55 | 88.55 | 87.35 | 88.50 | 88.50 | -0.39% | 392,500 |
| Aug 25, 2025 | 87.50 | 89.20 | 85.75 | 88.85 | 88.85 | 2.66% | 346,800 |
| Aug 22, 2025 | 86.00 | 89.80 | 86.00 | 86.55 | 86.55 | -1.70% | 218,964 |
| Aug 21, 2025 | 87.00 | 89.50 | 87.00 | 88.05 | 88.05 | 2.21% | 303,900 |
| Aug 20, 2025 | 87.85 | 87.85 | 84.75 | 86.15 | 86.15 | 1.06% | 216,500 |
| Aug 19, 2025 | 86.00 | 86.85 | 85.05 | 85.25 | 85.25 | -1.84% | 96,800 |
| Aug 18, 2025 | 86.60 | 87.10 | 85.10 | 86.85 | 86.85 | -0.63% | 214,487 |
| Aug 15, 2025 | 84.95 | 87.55 | 83.95 | 87.40 | 87.40 | 3.92% | 311,124 |
| Aug 14, 2025 | 83.50 | 85.00 | 82.90 | 84.10 | 84.10 | 2.31% | 752,225 |
| Aug 13, 2025 | 84.45 | 84.50 | 81.25 | 82.20 | 82.20 | -1.20% | 617,600 |
| Aug 12, 2025 | 82.20 | 83.25 | 81.30 | 83.20 | 83.20 | 1.46% | 131,772 |
| Aug 11, 2025 | 84.00 | 86.50 | 81.15 | 82.00 | 82.00 | -1.56% | 255,800 |
| Aug 8, 2025 | 84.85 | 84.90 | 82.10 | 83.30 | 83.30 | -1.83% | 421,700 |
| Aug 7, 2025 | 84.15 | 86.10 | 84.10 | 84.85 | 84.85 | -1.22% | 314,100 |
| Aug 6, 2025 | 85.00 | 88.35 | 84.30 | 85.90 | 85.90 | -0.52% | 442,800 |
| Aug 5, 2025 | 84.60 | 88.30 | 84.55 | 86.35 | 86.35 | 0.70% | 108,000 |
| Aug 4, 2025 | 86.00 | 86.05 | 83.70 | 85.75 | 85.75 | 1.90% | 153,316 |
| Aug 1, 2025 | 84.00 | 86.40 | 83.80 | 84.15 | 84.15 | -1.00% | 191,500 |
| Jul 31, 2025 | 86.60 | 87.05 | 84.00 | 85.00 | 85.00 | -2.41% | 348,110 |
| Jul 30, 2025 | 87.80 | 88.75 | 86.35 | 87.10 | 87.10 | -0.74% | 192,700 |
| Jul 29, 2025 | 89.15 | 89.15 | 86.05 | 87.75 | 87.75 | -2.17% | 419,600 |
| Jul 28, 2025 | 90.95 | 91.30 | 89.65 | 89.70 | 89.70 | -0.88% | 149,800 |
| Jul 25, 2025 | 90.00 | 91.50 | 89.50 | 90.50 | 90.50 | -0.55% | 340,106 |
| Jul 24, 2025 | 91.50 | 91.50 | 90.05 | 91.00 | 91.00 | 0.44% | 334,600 |
| Jul 23, 2025 | 90.60 | 91.10 | 89.10 | 90.60 | 90.60 | 1.06% | 213,600 |
| Jul 22, 2025 | 91.80 | 91.80 | 89.30 | 89.65 | 89.65 | -2.55% | 396,000 |