Skip to main content
Deep Source Holdings Limited (HKG:0990)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.810
+0.030 (3.85%)
Apr 29, 2026, 4:08 PM HKT

Deep Source Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.790.810.770.810.813.85%10,070,000
Apr 28, 20260.780.790.760.780.781.30%40,200,000
Apr 27, 20260.830.860.770.770.77-4.94%79,211,000
Apr 24, 20260.840.850.800.810.81-3.57%37,300,000
Apr 23, 20260.840.850.820.840.841.20%18,310,000
Apr 22, 20260.830.850.830.830.83-2.35%56,100,000
Apr 21, 20260.830.850.810.850.852.41%15,160,000
Apr 20, 20260.800.840.800.830.835.06%33,380,000
Apr 17, 20260.810.810.790.790.79-1.25%8,690,000
Apr 16, 20260.820.820.790.800.80-1.23%7,440,000
Apr 15, 20260.800.840.790.810.811.25%25,826,990
Apr 14, 20260.830.840.790.800.80-3.61%52,670,000
Apr 13, 20260.860.870.830.830.83-5.68%41,810,000
Apr 10, 20260.860.880.850.880.881.15%15,410,000
Apr 9, 20260.870.880.850.870.87-1.14%9,570,000
Apr 8, 20260.860.900.860.880.881.15%47,453,480
Apr 2, 20260.870.870.840.870.87-17,220,000
Apr 1, 20260.880.910.860.870.87-68,020,000
Mar 31, 20260.850.880.850.870.871.16%30,008,000
Mar 30, 20260.870.870.850.860.86-1.15%34,040,000
Mar 27, 20260.860.880.850.870.872.35%44,320,000
Mar 26, 20260.860.870.830.850.85-2.30%31,560,000
Mar 25, 20260.880.890.850.870.87-35,870,000
Mar 24, 20260.800.890.800.870.8710.13%64,150,000
Mar 23, 20260.810.820.770.790.79-4.82%61,014,000
Mar 20, 20260.810.830.810.830.831.22%17,410,000
Mar 19, 20260.830.850.810.820.82-2.38%26,320,000
Mar 18, 20260.830.850.830.840.841.20%9,708,964
Mar 17, 20260.850.860.830.830.83-2.35%6,850,000
Mar 16, 20260.850.860.830.850.85-1.16%16,810,000
Mar 13, 20260.860.870.850.860.86-9,350,000
Mar 12, 20260.870.870.840.860.86-2.27%20,930,000
Mar 11, 20260.860.890.840.880.884.76%35,080,000
Mar 10, 20260.830.850.830.840.842.44%6,840,000
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