Skip to main content
Deep Source Holdings Limited (HKG:0990)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.840
+0.020 (2.44%)
Mar 10, 2026, 11:59 AM HKT

Deep Source Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.830.770.820.82-37,410,000
Mar 6, 20260.830.830.820.820.82-3,910,000
Mar 5, 20260.850.850.820.820.82-15,980,000
Mar 4, 20260.830.840.820.820.82-2.38%27,870,000
Mar 3, 20260.860.860.830.840.84-2.33%15,485,000
Mar 2, 20260.850.880.850.860.86-1.15%16,580,000
Feb 27, 20260.870.870.840.870.872.35%17,220,000
Feb 26, 20260.870.880.840.850.85-2.30%16,120,000
Feb 25, 20260.890.930.870.870.87-1.14%21,370,000
Feb 24, 20260.870.880.850.880.88-27,010,000
Feb 23, 20260.880.890.880.880.88-1.12%1,900,000
Feb 20, 20260.880.900.880.890.891.14%5,840,000
Feb 16, 20260.850.880.850.880.882.33%4,540,000
Feb 13, 20260.900.900.850.860.86-4.44%32,770,000
Feb 12, 20260.870.900.860.900.902.27%28,200,000
Feb 11, 20260.850.880.850.880.884.76%34,730,000
Feb 10, 20260.840.860.830.840.84-1.18%16,154,060
Feb 9, 20260.830.860.830.850.852.41%9,140,330
Feb 6, 20260.840.850.820.830.83-1.19%15,900,000
Feb 5, 20260.860.880.830.840.84-2.33%35,207,740
Feb 4, 20260.830.860.820.860.862.38%47,877,240
Feb 3, 20260.770.840.770.840.849.09%61,691,176
Feb 2, 20260.830.830.760.770.77-7.23%34,130,320
Jan 30, 20260.860.870.810.830.83-4.60%41,409,740
Jan 29, 20260.860.880.840.870.871.16%39,640,000
Jan 28, 20260.870.890.840.860.86-39,070,320
Jan 27, 20260.860.860.830.860.86-1.15%49,052,790
Jan 26, 20260.910.930.860.870.87-4.40%65,564,000
Jan 23, 20260.960.970.870.910.91-4.21%135,934,200
Jan 22, 20260.890.960.870.950.956.74%163,770,699
Jan 21, 20260.850.890.840.890.894.71%76,487,998
Jan 20, 20260.840.850.810.850.852.41%46,613,690
Jan 19, 20260.810.850.810.830.832.47%36,694,740
Jan 16, 20260.790.810.780.810.812.53%43,952,730
Jan 15, 20260.770.800.760.790.792.60%46,134,330
Jan 14, 20260.760.800.760.770.772.67%71,530,000
Jan 13, 20260.730.780.730.750.752.74%81,429,560
Jan 12, 20260.690.740.680.730.734.29%50,073,310
Jan 9, 20260.670.700.670.700.704.48%19,300,000
Jan 8, 20260.690.700.670.670.67-2.90%23,961,220
Jan 7, 20260.700.700.680.690.69-1.43%20,828,049
Jan 6, 20260.700.700.680.700.70-9,028,275
Jan 5, 20260.720.720.690.700.70-2.78%21,810,680
Jan 2, 20260.700.740.700.720.722.86%16,854,000
Dec 31, 20250.700.740.680.700.70-31,260,060
Dec 30, 20250.700.710.690.700.70-25,078,650
Dec 29, 20250.720.730.690.700.70-1.41%20,138,100
Dec 24, 20250.730.740.700.710.71-1.39%21,368,710
Dec 23, 20250.730.750.710.720.72-1.37%17,635,140
Dec 22, 20250.740.770.720.730.73-1.35%21,668,416
Dec 19, 20250.710.760.710.740.745.71%47,671,151
Dec 18, 20250.700.720.690.700.70-14,940,160
Dec 17, 20250.690.700.670.700.701.45%9,582,178
Dec 16, 20250.690.690.660.690.69-26,058,380
Dec 15, 20250.690.700.680.690.69-6,764,300
Dec 12, 20250.710.710.690.690.69-1.43%12,068,250
Dec 11, 20250.700.710.680.700.70-12,392,760
Dec 10, 20250.700.720.690.700.701.45%16,351,410
Dec 9, 20250.710.720.680.690.69-1.43%18,030,670
Dec 8, 20250.730.730.690.700.70-2.78%13,201,650
Dec 5, 20250.710.720.690.720.721.41%13,544,890
Dec 4, 20250.710.720.690.710.71-24,499,540
Dec 3, 20250.730.730.700.710.71-2.74%13,038,170
Dec 2, 20250.740.740.720.730.73-1.35%7,291,695
Dec 1, 20250.740.750.710.740.74-37,570,000
Nov 28, 20250.740.760.730.740.74-1.33%23,262,750
Nov 27, 20250.760.760.730.750.75-30,780,000
Nov 26, 20250.770.780.740.750.75-1.32%39,450,000
Nov 25, 20250.740.760.730.760.764.11%26,843,260
Nov 24, 20250.760.770.730.730.73-2.67%38,893,180
Nov 21, 20250.770.790.740.750.75-2.60%52,959,969
Nov 20, 20250.770.780.760.770.771.32%19,937,920
Nov 19, 20250.740.770.730.760.762.70%31,838,430
Nov 18, 20250.720.740.720.740.741.37%16,394,940
Nov 17, 20250.740.750.720.730.73-1.35%11,099,480
Nov 14, 20250.760.760.730.740.74-2.63%11,249,090
Nov 13, 20250.740.760.730.760.761.33%37,778,920
Nov 12, 20250.790.790.750.750.75-5.06%22,701,290
Nov 11, 20250.780.800.770.790.792.60%26,897,990
Nov 10, 20250.740.780.740.770.775.48%24,060,000
Nov 7, 20250.750.750.720.730.73-1.35%12,030,000
Nov 6, 20250.730.750.730.740.742.78%24,530,000
Nov 5, 20250.720.740.710.720.72-1.37%22,898,300
Nov 4, 20250.760.760.720.730.73-2.67%17,323,220
Nov 3, 20250.770.770.750.750.75-1.32%11,495,170
Oct 31, 20250.780.790.750.760.76-1.30%20,350,310
Oct 30, 20250.800.810.770.770.77-2.53%32,035,080
Oct 28, 20250.780.830.770.790.791.28%101,969,000
Oct 27, 20250.730.810.710.780.788.33%92,734,660
Oct 24, 20250.730.730.700.720.72-22,924,960
Oct 23, 20250.720.780.710.720.72-57,878,890
Oct 22, 20250.720.720.700.720.721.41%12,196,140
Oct 21, 20250.720.720.700.710.71-23,163,130
Oct 20, 20250.700.730.700.710.71-24,220,000
Oct 17, 20250.720.730.700.710.71-1.39%23,380,000
Oct 16, 20250.740.750.720.720.72-1.37%26,200,000
Oct 15, 20250.710.740.710.730.734.29%32,730,000
Oct 14, 20250.760.780.690.700.70-6.67%70,760,000
Oct 13, 20250.720.750.690.750.752.74%40,234,000
Oct 10, 20250.790.790.720.730.73-7.59%71,862,840