DPC Dash Ltd (HKG:1405)
Hong Kong
· Delayed Price · Currency is HKD 80.00
0.00 (0.00%)
At close: Dec 5, 2025
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.05 | 80.55 | 77.05 | 80.00 | 80.00 | - | 476,700 |
| Dec 4, 2025 | 81.00 | 82.90 | 79.75 | 80.00 | 80.00 | -1.90% | 475,000 |
| Dec 3, 2025 | 80.15 | 82.05 | 79.95 | 81.55 | 81.55 | 1.75% | 240,100 |
| Dec 2, 2025 | 79.45 | 80.15 | 78.35 | 80.15 | 80.15 | 0.88% | 176,533 |
| Dec 1, 2025 | 76.50 | 79.70 | 76.40 | 79.45 | 79.45 | 3.86% | 136,400 |
| Nov 28, 2025 | 76.80 | 79.95 | 76.20 | 76.50 | 76.50 | -3.89% | 249,700 |
| Nov 27, 2025 | 75.70 | 80.25 | 75.70 | 79.60 | 79.60 | 3.71% | 562,478 |
| Nov 26, 2025 | 75.15 | 77.15 | 75.15 | 76.75 | 76.75 | 1.39% | 165,300 |
| Nov 25, 2025 | 76.00 | 76.05 | 74.25 | 75.70 | 75.70 | 0.53% | 263,100 |
| Nov 24, 2025 | 72.60 | 75.85 | 72.60 | 75.30 | 75.30 | 1.83% | 297,988 |
| Nov 21, 2025 | 74.10 | 77.40 | 73.50 | 73.95 | 73.95 | -1.40% | 377,920 |
| Nov 20, 2025 | 75.50 | 75.40 | 73.30 | 75.00 | 75.00 | 1.35% | 423,600 |
| Nov 19, 2025 | 74.50 | 76.25 | 72.90 | 74.00 | 74.00 | -0.67% | 238,301 |
| Nov 18, 2025 | 76.00 | 78.05 | 74.35 | 74.50 | 74.50 | -3.37% | 769,979 |
| Nov 17, 2025 | 78.10 | 78.10 | 76.20 | 77.10 | 77.10 | -1.34% | 318,400 |
| Nov 14, 2025 | 77.05 | 81.60 | 77.05 | 78.15 | 78.15 | -1.14% | 352,200 |
| Nov 13, 2025 | 79.50 | 79.60 | 77.60 | 79.05 | 79.05 | -0.69% | 192,000 |
| Nov 12, 2025 | 79.70 | 81.75 | 79.45 | 79.60 | 79.60 | -0.13% | 122,801 |
| Nov 11, 2025 | 80.20 | 80.85 | 78.65 | 79.70 | 79.70 | -1.42% | 196,800 |
| Nov 10, 2025 | 79.25 | 80.90 | 77.65 | 80.85 | 80.85 | 5.41% | 346,399 |
| Nov 7, 2025 | 78.50 | 78.65 | 76.35 | 76.70 | 76.70 | -2.29% | 300,500 |
| Nov 6, 2025 | 80.70 | 80.70 | 78.00 | 78.50 | 78.50 | -1.07% | 203,500 |
| Nov 5, 2025 | 81.55 | 81.55 | 77.75 | 79.35 | 79.35 | -2.70% | 484,600 |
| Nov 4, 2025 | 84.00 | 87.35 | 81.40 | 81.55 | 81.55 | -6.26% | 576,600 |
| Nov 3, 2025 | 90.20 | 90.20 | 86.65 | 87.00 | 87.00 | -1.36% | 237,200 |
| Oct 31, 2025 | 89.95 | 89.95 | 88.00 | 88.20 | 88.20 | -0.23% | 268,500 |
| Oct 30, 2025 | 91.00 | 91.00 | 87.70 | 88.40 | 88.40 | -1.78% | 323,500 |
| Oct 28, 2025 | 91.40 | 92.00 | 89.65 | 90.00 | 90.00 | -0.88% | 373,414 |
| Oct 27, 2025 | 91.50 | 91.85 | 89.85 | 90.80 | 90.80 | 0.83% | 221,800 |
| Oct 24, 2025 | 87.65 | 90.30 | 87.65 | 90.05 | 90.05 | 2.74% | 879,300 |
| Oct 23, 2025 | 86.80 | 88.00 | 85.10 | 87.65 | 87.65 | 0.69% | 244,100 |
| Oct 22, 2025 | 90.00 | 90.10 | 86.00 | 87.05 | 87.05 | 0.75% | 169,600 |
| Oct 21, 2025 | 88.35 | 88.40 | 86.00 | 86.40 | 86.40 | -2.43% | 272,083 |
| Oct 20, 2025 | 87.05 | 91.60 | 87.05 | 88.55 | 88.55 | 1.72% | 517,100 |
| Oct 17, 2025 | 86.45 | 87.85 | 85.15 | 87.05 | 87.05 | 0.64% | 359,100 |
| Oct 16, 2025 | 84.80 | 87.00 | 84.80 | 86.50 | 86.50 | 0.06% | 438,080 |
| Oct 15, 2025 | 87.45 | 87.90 | 85.60 | 86.45 | 86.45 | -0.06% | 205,476 |
| Oct 14, 2025 | 86.50 | 88.00 | 86.40 | 86.50 | 86.50 | -1.26% | 274,400 |
| Oct 13, 2025 | 85.00 | 87.65 | 83.20 | 87.60 | 87.60 | 1.39% | 403,468 |
| Oct 10, 2025 | 86.00 | 88.20 | 84.25 | 86.40 | 86.40 | 1.17% | 540,827 |
| Oct 9, 2025 | 88.60 | 88.60 | 84.50 | 85.40 | 85.40 | -0.76% | 259,300 |
| Oct 8, 2025 | 85.00 | 86.15 | 83.60 | 86.05 | 86.05 | 2.75% | 189,796 |
| Oct 6, 2025 | 84.70 | 85.10 | 83.45 | 83.75 | 83.75 | -1.35% | 87,000 |
| Oct 3, 2025 | 85.20 | 85.90 | 83.45 | 84.90 | 84.90 | -0.99% | 66,600 |
| Oct 2, 2025 | 89.00 | 89.00 | 85.15 | 85.75 | 85.75 | -1.44% | 290,258 |
| Sep 30, 2025 | 86.70 | 87.85 | 84.85 | 87.00 | 87.00 | 0.35% | 234,300 |
| Sep 29, 2025 | 84.00 | 87.55 | 84.00 | 86.70 | 86.70 | 2.66% | 374,100 |
| 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% | 194,000 |