DPC Dash Ltd (HKG:1405)
Hong Kong
· Delayed Price · Currency is HKD 66.05
+1.50 (2.32%)
Mar 10, 2026, 11:57 AM HKT
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 64.55 | 69.00 | 64.55 | 65.80 | - | 1.94% | 27,300 |
| Mar 9, 2026 | 61.05 | 65.00 | 61.05 | 64.55 | 64.55 | 1.10% | 100,900 |
| Mar 6, 2026 | 64.70 | 64.70 | 62.15 | 63.85 | 63.85 | 2.98% | 63,900 |
| Mar 5, 2026 | 61.10 | 69.95 | 61.10 | 62.00 | 62.00 | -0.56% | 114,200 |
| Mar 4, 2026 | 62.10 | 62.85 | 61.30 | 62.35 | 62.35 | -0.87% | 223,300 |
| Mar 3, 2026 | 63.85 | 64.55 | 62.60 | 62.90 | 62.90 | -1.49% | 200,600 |
| Mar 2, 2026 | 64.10 | 65.85 | 62.80 | 63.85 | 63.85 | -0.23% | 160,300 |
| Feb 27, 2026 | 64.70 | 65.45 | 63.35 | 64.00 | 64.00 | -1.08% | 124,300 |
| Feb 26, 2026 | 65.80 | 66.15 | 64.65 | 64.70 | 64.70 | -1.75% | 180,400 |
| Feb 25, 2026 | 64.35 | 67.70 | 64.35 | 65.85 | 65.85 | 0.08% | 95,700 |
| Feb 24, 2026 | 65.75 | 66.20 | 64.50 | 65.80 | 65.80 | -1.20% | 119,000 |
| Feb 23, 2026 | 65.65 | 68.00 | 65.65 | 66.60 | 66.60 | 2.30% | 63,300 |
| Feb 20, 2026 | 65.00 | 66.75 | 64.00 | 65.10 | 65.10 | -1.21% | 75,800 |
| Feb 16, 2026 | 65.00 | 66.80 | 64.00 | 65.90 | 65.90 | -0.45% | 4,300 |
| Feb 13, 2026 | 65.90 | 66.95 | 65.90 | 66.20 | 66.20 | -1.34% | 68,300 |
| Feb 12, 2026 | 67.40 | 67.65 | 65.90 | 67.10 | 67.10 | -0.15% | 112,200 |
| Feb 11, 2026 | 69.10 | 69.95 | 66.95 | 67.20 | 67.20 | -3.03% | 82,500 |
| Feb 10, 2026 | 67.35 | 69.45 | 65.90 | 69.30 | 69.30 | 3.90% | 198,100 |
| Feb 9, 2026 | 66.00 | 68.10 | 65.15 | 66.70 | 66.70 | 1.21% | 164,500 |
| Feb 6, 2026 | 66.70 | 68.50 | 65.60 | 65.90 | 65.90 | -2.51% | 141,800 |
| Feb 5, 2026 | 64.30 | 68.05 | 62.65 | 67.60 | 67.60 | 5.21% | 385,200 |
| Feb 4, 2026 | 64.20 | 64.95 | 61.75 | 64.25 | 64.25 | 0.71% | 351,158 |
| Feb 3, 2026 | 65.80 | 66.85 | 63.10 | 63.80 | 63.80 | -3.48% | 471,000 |
| Feb 2, 2026 | 65.50 | 66.90 | 65.00 | 66.10 | 66.10 | -0.53% | 252,000 |
| Jan 30, 2026 | 66.80 | 67.15 | 65.80 | 66.45 | 66.45 | -1.85% | 273,400 |
| Jan 29, 2026 | 68.70 | 69.00 | 65.50 | 67.70 | 67.70 | -1.46% | 448,800 |
| Jan 28, 2026 | 67.35 | 69.00 | 66.65 | 68.70 | 68.70 | 2.00% | 254,700 |
| Jan 27, 2026 | 66.45 | 68.95 | 65.75 | 67.35 | 67.35 | 1.20% | 626,153 |
| Jan 26, 2026 | 67.50 | 68.20 | 66.25 | 66.55 | 66.55 | -2.49% | 396,101 |
| Jan 23, 2026 | 70.85 | 70.85 | 67.15 | 68.25 | 68.25 | -0.29% | 196,800 |
| Jan 22, 2026 | 67.20 | 68.75 | 65.65 | 68.45 | 68.45 | 1.94% | 265,300 |
| Jan 21, 2026 | 67.60 | 67.60 | 65.15 | 67.15 | 67.15 | -1.25% | 264,400 |
| Jan 20, 2026 | 66.70 | 68.45 | 65.50 | 68.00 | 68.00 | 2.49% | 262,800 |
| Jan 19, 2026 | 65.50 | 68.35 | 65.45 | 66.35 | 66.35 | -3.42% | 434,600 |
| Jan 16, 2026 | 70.40 | 70.55 | 68.20 | 68.70 | 68.70 | -1.58% | 322,400 |
| Jan 15, 2026 | 71.60 | 71.60 | 68.85 | 69.80 | 69.80 | -2.17% | 272,300 |
| Jan 14, 2026 | 72.60 | 72.95 | 70.80 | 71.35 | 71.35 | -1.04% | 276,300 |
| Jan 13, 2026 | 72.20 | 72.50 | 70.55 | 72.10 | 72.10 | 0.21% | 234,000 |
| Jan 12, 2026 | 70.50 | 72.40 | 69.90 | 71.95 | 71.95 | 2.71% | 434,500 |
| Jan 9, 2026 | 67.00 | 70.05 | 67.00 | 70.05 | 70.05 | 3.93% | 300,400 |
| Jan 8, 2026 | 69.55 | 69.55 | 65.10 | 67.40 | 67.40 | -2.53% | 772,796 |
| Jan 7, 2026 | 71.10 | 71.45 | 68.70 | 69.15 | 69.15 | -2.74% | 554,600 |
| Jan 6, 2026 | 73.50 | 73.70 | 70.55 | 71.10 | 71.10 | -3.20% | 472,200 |
| Jan 5, 2026 | 72.50 | 74.50 | 72.05 | 73.45 | 73.45 | 1.73% | 286,800 |
| Jan 2, 2026 | 71.50 | 72.65 | 70.40 | 72.20 | 72.20 | 0.77% | 112,600 |
| Dec 31, 2025 | 72.00 | 72.20 | 70.35 | 71.65 | 71.65 | -0.62% | 99,600 |
| Dec 30, 2025 | 70.80 | 72.65 | 70.20 | 72.10 | 72.10 | -1.17% | 346,400 |
| Dec 29, 2025 | 71.90 | 73.00 | 71.05 | 72.95 | 72.95 | 1.46% | 199,525 |
| Dec 24, 2025 | 72.20 | 72.40 | 71.60 | 71.90 | 71.90 | -1.24% | 57,355 |
| Dec 23, 2025 | 72.50 | 73.20 | 72.35 | 72.80 | 72.80 | 0.76% | 101,600 |
| Dec 22, 2025 | 73.50 | 73.65 | 71.85 | 72.25 | 72.25 | -2.17% | 164,500 |
| Dec 19, 2025 | 72.60 | 74.10 | 72.30 | 73.85 | 73.85 | 1.72% | 261,200 |
| Dec 18, 2025 | 73.80 | 74.55 | 72.60 | 72.60 | 72.60 | -3.65% | 169,300 |
| Dec 17, 2025 | 73.55 | 76.00 | 73.55 | 75.35 | 75.35 | 0.20% | 69,800 |
| Dec 16, 2025 | 74.40 | 76.50 | 73.50 | 75.20 | 75.20 | -1.76% | 145,400 |
| Dec 15, 2025 | 77.20 | 78.35 | 75.90 | 76.55 | 76.55 | -1.16% | 88,900 |
| Dec 12, 2025 | 73.75 | 77.95 | 73.75 | 77.45 | 77.45 | 3.96% | 174,800 |
| Dec 11, 2025 | 76.95 | 76.35 | 73.55 | 74.50 | 74.50 | -2.61% | 302,942 |
| Dec 10, 2025 | 75.70 | 76.55 | 73.55 | 76.50 | 76.50 | 2.27% | 292,486 |
| Dec 9, 2025 | 75.75 | 77.20 | 74.15 | 74.80 | 74.80 | -3.98% | 435,462 |
| Dec 8, 2025 | 79.85 | 80.15 | 77.50 | 77.90 | 77.90 | -2.62% | 263,900 |
| 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 |