Dingdang Health Technology Group Ltd. (9886.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.040 | 1.080 | 1.010 | 1.040 | 1.040 | 7,845,000 |
| Jun 27, 2024 | 1.120 | 1.120 | 1.030 | 1.040 | 1.040 | 8,396,000 |
| Jun 26, 2024 | 1.130 | 1.140 | 1.070 | 1.110 | 1.110 | 11,040,500 |
| Jun 25, 2024 | 1.250 | 1.290 | 1.110 | 1.120 | 1.120 | 21,610,000 |
| Jun 24, 2024 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 8,300,000 |
| Jun 21, 2024 | 1.360 | 1.360 | 1.250 | 1.250 | 1.250 | 16,886,500 |
| Jun 20, 2024 | 1.280 | 1.430 | 1.280 | 1.350 | 1.350 | 54,492,500 |
| Jun 19, 2024 | 1.250 | 1.330 | 1.230 | 1.260 | 1.260 | 18,493,000 |
| Jun 18, 2024 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 6,328,000 |
| Jun 17, 2024 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 7,434,500 |
| Jun 14, 2024 | 1.300 | 1.310 | 1.250 | 1.270 | 1.270 | 11,876,500 |
| Jun 13, 2024 | 1.310 | 1.340 | 1.280 | 1.290 | 1.290 | 11,412,000 |
| Jun 12, 2024 | 1.250 | 1.450 | 1.210 | 1.300 | 1.300 | 68,150,000 |
| Jun 11, 2024 | 1.270 | 1.300 | 1.210 | 1.250 | 1.250 | 10,870,000 |
| Jun 07, 2024 | 1.320 | 1.360 | 1.260 | 1.260 | 1.260 | 12,855,500 |
| Jun 06, 2024 | 1.370 | 1.400 | 1.260 | 1.300 | 1.300 | 15,294,500 |
| Jun 05, 2024 | 1.440 | 1.440 | 1.340 | 1.350 | 1.350 | 14,681,000 |
| Jun 04, 2024 | 1.320 | 1.490 | 1.320 | 1.420 | 1.420 | 54,109,000 |
| Jun 03, 2024 | 1.380 | 1.400 | 1.300 | 1.320 | 1.320 | 15,185,500 |
| May 31, 2024 | 1.440 | 1.480 | 1.350 | 1.370 | 1.370 | 27,290,000 |
| May 30, 2024 | 1.500 | 1.510 | 1.380 | 1.400 | 1.400 | 20,527,500 |
| May 29, 2024 | 1.570 | 1.610 | 1.490 | 1.500 | 1.500 | 17,074,000 |
| May 28, 2024 | 1.640 | 1.740 | 1.550 | 1.590 | 1.590 | 34,503,500 |
| May 27, 2024 | 1.680 | 1.700 | 1.500 | 1.610 | 1.610 | 27,231,500 |
| May 24, 2024 | 1.840 | 1.890 | 1.660 | 1.670 | 1.670 | 42,933,000 |
| May 23, 2024 | 1.700 | 1.800 | 1.690 | 1.780 | 1.780 | 42,152,000 |
| May 22, 2024 | 1.710 | 1.830 | 1.670 | 1.690 | 1.690 | 65,750,500 |
| May 21, 2024 | 1.850 | 1.880 | 1.620 | 1.670 | 1.670 | 49,212,500 |
| May 20, 2024 | 1.880 | 1.950 | 1.770 | 1.820 | 1.820 | 52,862,000 |
| May 17, 2024 | 1.870 | 2.280 | 1.780 | 1.850 | 1.850 | 181,389,500 |
| May 16, 2024 | 1.990 | 2.260 | 1.740 | 1.810 | 1.810 | 115,104,872 |
| May 14, 2024 | 1.320 | 2.410 | 1.300 | 2.230 | 2.230 | 157,010,000 |
| May 13, 2024 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 844,500 |
| May 10, 2024 | 1.290 | 1.320 | 1.240 | 1.300 | 1.300 | 1,315,000 |
| May 09, 2024 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 1,063,000 |
| May 08, 2024 | 1.240 | 1.250 | 1.200 | 1.230 | 1.230 | 647,000 |
| May 07, 2024 | 1.270 | 1.280 | 1.220 | 1.220 | 1.220 | 675,000 |
| May 06, 2024 | 1.320 | 1.330 | 1.250 | 1.270 | 1.270 | 1,391,500 |
| May 03, 2024 | 1.260 | 1.350 | 1.260 | 1.300 | 1.300 | 105,500 |
| May 02, 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 10,500 |
| Apr 30, 2024 | 1.320 | 1.320 | 1.190 | 1.200 | 1.200 | 1,345,500 |
| Apr 29, 2024 | 1.150 | 1.280 | 1.140 | 1.250 | 1.250 | 2,502,000 |
| Apr 26, 2024 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 1,833,500 |
| Apr 25, 2024 | 1.100 | 1.110 | 1.050 | 1.090 | 1.090 | 975,500 |
| Apr 24, 2024 | 1.040 | 1.090 | 1.030 | 1.090 | 1.090 | 1,540,500 |
| Apr 23, 2024 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 562,000 |
| Apr 22, 2024 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 812,000 |
| Apr 19, 2024 | 1.040 | 1.040 | 0.980 | 1.020 | 1.020 | 1,225,000 |
| Apr 18, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 377,500 |
| Apr 17, 2024 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 890,500 |
| Apr 16, 2024 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 1,263,500 |
| Apr 15, 2024 | 1.120 | 1.120 | 1.030 | 1.070 | 1.070 | 843,000 |
| Apr 12, 2024 | 1.150 | 1.150 | 1.050 | 1.060 | 1.060 | 1,065,500 |
| Apr 11, 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 928,500 |
| Apr 10, 2024 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 402,500 |
| Apr 09, 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 185,500 |
| Apr 08, 2024 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 602,000 |
| Apr 05, 2024 | 1.210 | 1.210 | 1.010 | 1.120 | 1.120 | 35,500 |
| Apr 03, 2024 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 262,000 |
| Apr 02, 2024 | 1.200 | 1.200 | 1.140 | 1.170 | 1.170 | 644,000 |
| Mar 28, 2024 | 1.140 | 1.160 | 1.100 | 1.150 | 1.150 | 847,000 |
| Mar 27, 2024 | 1.210 | 1.220 | 1.090 | 1.120 | 1.120 | 2,200,500 |
| Mar 26, 2024 | 1.180 | 1.230 | 1.160 | 1.160 | 1.160 | 1,071,000 |
| Mar 25, 2024 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 436,500 |
| Mar 22, 2024 | 1.190 | 1.220 | 1.140 | 1.220 | 1.220 | 2,035,735 |
| Mar 21, 2024 | 1.190 | 1.230 | 1.170 | 1.210 | 1.210 | 1,363,500 |
| Mar 20, 2024 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 1,200,500 |
| Mar 19, 2024 | 1.240 | 1.260 | 1.190 | 1.210 | 1.210 | 1,511,000 |
| Mar 18, 2024 | 1.260 | 1.270 | 1.210 | 1.250 | 1.250 | 1,434,000 |
| Mar 15, 2024 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 601,500 |
| Mar 14, 2024 | 1.380 | 1.350 | 1.270 | 1.290 | 1.290 | 996,000 |
| Mar 13, 2024 | 1.390 | 1.380 | 1.320 | 1.350 | 1.350 | 850,000 |
| Mar 12, 2024 | 1.310 | 1.360 | 1.280 | 1.350 | 1.350 | 1,716,500 |
| Mar 11, 2024 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 1,669,000 |
| Mar 08, 2024 | 1.350 | 1.350 | 1.250 | 1.290 | 1.290 | 2,910,000 |
| Mar 07, 2024 | 1.390 | 1.400 | 1.310 | 1.340 | 1.340 | 1,645,000 |
| Mar 06, 2024 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 846,500 |
| Mar 05, 2024 | 1.440 | 1.460 | 1.380 | 1.380 | 1.380 | 666,000 |
| Mar 04, 2024 | 1.420 | 1.500 | 1.420 | 1.420 | 1.420 | 1,021,097 |
| Mar 01, 2024 | 1.470 | 1.500 | 1.450 | 1.460 | 1.460 | 956,500 |
| Feb 29, 2024 | 1.520 | 1.520 | 1.450 | 1.470 | 1.470 | 669,000 |
| Feb 28, 2024 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 761,500 |
| Feb 27, 2024 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 508,500 |
| Feb 26, 2024 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 393,000 |
| Feb 23, 2024 | 1.520 | 1.540 | 1.490 | 1.520 | 1.520 | 336,000 |
| Feb 22, 2024 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 345,500 |
| Feb 21, 2024 | 1.430 | 1.540 | 1.400 | 1.490 | 1.490 | 1,653,500 |
| Feb 20, 2024 | 1.460 | 1.480 | 1.420 | 1.460 | 1.460 | 484,000 |
| Feb 19, 2024 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 655,500 |
| Feb 16, 2024 | 1.490 | 1.540 | 1.490 | 1.520 | 1.520 | 69,000 |
| Feb 15, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Feb 14, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Feb 09, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Feb 08, 2024 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 516,500 |
| Feb 07, 2024 | 1.500 | 1.540 | 1.460 | 1.460 | 1.460 | 1,035,500 |
| Feb 06, 2024 | 1.500 | 1.520 | 1.440 | 1.490 | 1.490 | 919,500 |
| Feb 05, 2024 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 506,500 |
| Feb 02, 2024 | 1.490 | 1.610 | 1.460 | 1.480 | 1.480 | 725,000 |
| Feb 01, 2024 | 1.540 | 1.610 | 1.460 | 1.490 | 1.490 | 953,000 |
| Jan 31, 2024 | 1.590 | 1.670 | 1.520 | 1.520 | 1.520 | 480,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.