Skip to main content
DT Capital Limited (HKG:0356)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0570
-0.0010 (-1.72%)
Apr 28, 2026, 6:09 PM HKT

DT Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-1.72%180,000
Apr 27, 20260.060.060.060.060.06-60,000
Apr 24, 20260.060.060.060.060.06-3.33%90,000
Apr 23, 20260.060.060.060.060.06--
Apr 22, 20260.060.060.060.060.061.69%90,000
Apr 21, 20260.060.060.060.060.06-3.28%330,000
Apr 20, 20260.060.060.060.060.06-3.17%120,000
Apr 17, 20260.060.070.060.060.063.28%23,220,000
Apr 16, 20260.060.060.060.060.06-1.61%270,000
Apr 15, 20260.060.060.060.060.06-1.59%390,000
Apr 14, 20260.060.060.060.060.06--
Apr 13, 20260.060.060.060.060.061.61%3,570,000
Apr 10, 20260.060.060.060.060.06-1.59%90,000
Apr 9, 20260.060.060.060.060.06-7.35%1,020,000
Apr 8, 20260.070.070.070.070.073.03%60,000
Apr 2, 20260.060.070.060.070.074.76%420,000
Apr 1, 20260.070.070.060.060.06-1.56%90,000
Mar 31, 20260.070.070.060.060.06-570,000
Mar 30, 20260.060.060.060.060.06--
Mar 27, 20260.060.060.060.060.06--
Mar 26, 20260.060.060.060.060.06--
Mar 25, 20260.060.060.060.060.06-720,000
Mar 24, 20260.060.060.060.060.06-60,000
Mar 23, 20260.070.070.060.060.06-3.03%480,000
Mar 20, 20260.070.070.060.070.073.13%4,380,000
Mar 19, 20260.060.060.060.060.06-8.57%60,000
Mar 18, 20260.070.070.070.070.07-990,000
Mar 17, 20260.070.080.070.070.074.48%1,620,000
Mar 16, 20260.070.080.070.070.074.69%2,220,000
Mar 13, 20260.070.070.060.060.06-300,000
Mar 12, 20260.070.070.060.060.06-1.54%540,000
Mar 11, 20260.060.070.060.070.07-1,050,000
Mar 10, 20260.060.070.060.070.07-1.52%150,000
Mar 9, 20260.060.070.060.070.071.54%570,000
Mar 6, 20260.070.070.060.070.07-2.99%420,000
Mar 5, 20260.070.070.070.070.073.08%930,000
Mar 4, 20260.070.070.070.070.07-1.52%300,000
Mar 3, 20260.070.070.070.070.07-1.49%750,000
Mar 2, 20260.070.070.070.070.07-6.94%120,000
Feb 27, 20260.070.070.070.070.071.41%360,000
Feb 26, 20260.070.070.070.070.071.43%390,000
Feb 25, 20260.080.080.070.070.07-7.89%3,060,000
Feb 24, 20260.070.100.070.080.0811.76%17,850,000
Feb 23, 20260.070.070.060.070.071.49%450,000
Feb 20, 20260.070.070.070.070.07-1.47%1,290,000
Feb 16, 20260.070.070.070.070.07-1.45%1,710,000
Feb 13, 20260.060.080.060.070.072.99%4,920,000
Feb 12, 20260.070.100.070.070.073.08%4,860,000
Feb 11, 20260.070.070.070.070.07--
Feb 10, 20260.060.070.060.070.073.17%180,000
Feb 9, 20260.060.060.060.060.06--
Feb 6, 20260.060.060.060.060.06-8.70%1,830,000
Feb 5, 20260.060.070.060.070.076.15%3,150,000
Feb 4, 20260.060.070.060.070.071.56%480,000
Feb 3, 20260.060.060.060.060.06--
Feb 2, 20260.060.060.060.060.06--
Jan 30, 20260.060.060.060.060.06--
Jan 29, 20260.060.060.060.060.06-1.54%-
Jan 28, 20260.060.070.060.070.074.84%780,000
Jan 27, 20260.060.060.060.060.061.64%360,000
Jan 26, 20260.060.060.060.060.06--
Jan 23, 20260.060.060.060.060.06-300,000
Jan 22, 20260.060.060.060.060.06-4.69%150,000
Jan 21, 20260.060.070.060.060.061.59%630,000
Jan 20, 20260.060.060.060.060.061.61%1,020,000
Jan 19, 20260.060.060.060.060.061.64%150,000
Jan 16, 20260.060.060.060.060.06-1.61%420,000
Jan 15, 20260.060.070.060.060.06-7.46%5,910,000
Jan 14, 20260.060.070.060.070.071.52%810,000
Jan 13, 20260.070.070.060.070.07-1.49%840,000
Jan 12, 20260.070.070.060.070.073.08%3,270,000
Jan 9, 20260.060.070.060.070.07-1.52%150,000
Jan 8, 20260.070.070.070.070.07-2.94%300,000
Jan 7, 20260.070.070.070.070.071.49%420,000
Jan 6, 20260.070.070.070.070.07-1.47%90,000
Jan 5, 20260.070.070.070.070.074.62%570,000
Jan 2, 20260.060.070.060.070.07-7.14%660,000
Dec 31, 20250.060.070.060.070.076.06%360,000
Dec 30, 20250.070.070.070.070.07-1.49%240,000
Dec 29, 20250.070.070.070.070.07-1.47%-
Dec 24, 20250.070.070.060.070.074.62%160,000
Dec 23, 20250.070.070.070.070.07-1.52%-
Dec 22, 20250.060.070.060.070.073.13%1,290,000
Dec 19, 20250.070.070.060.060.06-4.48%2,310,000
Dec 18, 20250.060.070.060.070.076.35%1,500,000
Dec 17, 20250.050.060.050.060.0618.87%4,950,000
Dec 16, 20250.060.060.050.050.05-3.64%120,000
Dec 15, 20250.060.060.060.060.06-5.17%840,000
Dec 12, 20250.060.060.060.060.06-630,000
Dec 11, 20250.060.060.060.060.06--
Dec 10, 20250.060.060.050.060.06-4.92%7,140,000
Dec 9, 20250.060.060.060.060.061.67%720,000
Dec 8, 20250.060.060.060.060.06-4.76%180,000
Dec 5, 20250.070.070.060.060.06-7.35%3,870,000
Dec 4, 20250.070.070.060.070.076.25%34,830,000
Dec 3, 20250.050.070.050.060.0616.36%13,440,000
Dec 2, 20250.070.070.050.060.06-22.54%30,690,000
Dec 1, 20250.070.080.070.070.07-1.39%38,400,000
Nov 28, 20250.070.070.060.070.072.86%9,720,000
Nov 27, 20250.070.080.070.070.07-1.41%15,060,000