DPC Dash Ltd (HKG:1405)
Hong Kong
· Delayed Price · Currency is HKD 80.00
0.00 (0.00%)
At close: Dec 5, 2025
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 86.00 | 88.20 | 84.25 | 86.40 | 86.40 | 1.17% | 540,827 |
| Oct 9, 2025 | 88.60 | 88.60 | 84.50 | 85.40 | 85.40 | -0.76% | 259,300 |
| Oct 8, 2025 | 85.00 | 86.15 | 83.60 | 86.05 | 86.05 | 2.75% | 189,796 |
| Oct 6, 2025 | 84.70 | 85.10 | 83.45 | 83.75 | 83.75 | -1.35% | 87,000 |
| Oct 3, 2025 | 85.20 | 85.90 | 83.45 | 84.90 | 84.90 | -0.99% | 66,600 |
| Oct 2, 2025 | 89.00 | 89.00 | 85.15 | 85.75 | 85.75 | -1.44% | 290,258 |
| Sep 30, 2025 | 86.70 | 87.85 | 84.85 | 87.00 | 87.00 | 0.35% | 234,300 |
| Sep 29, 2025 | 84.00 | 87.55 | 84.00 | 86.70 | 86.70 | 2.66% | 374,100 |
| Sep 26, 2025 | 83.85 | 85.45 | 83.05 | 84.45 | 84.45 | 0.18% | 156,100 |
| Sep 25, 2025 | 84.70 | 85.20 | 83.50 | 84.30 | 84.30 | 0.60% | 114,400 |
| Sep 24, 2025 | 82.65 | 84.20 | 82.05 | 83.80 | 83.80 | 1.39% | 194,000 |
| Sep 23, 2025 | 81.50 | 84.00 | 81.50 | 82.65 | 82.65 | 0.55% | 237,500 |
| Sep 22, 2025 | 83.50 | 83.85 | 81.95 | 82.20 | 82.20 | -0.96% | 368,600 |
| Sep 19, 2025 | 83.00 | 83.10 | 81.20 | 83.00 | 83.00 | 1.28% | 1,091,200 |
| Sep 18, 2025 | 83.25 | 84.60 | 81.25 | 81.95 | 81.95 | -2.03% | 162,400 |
| Sep 17, 2025 | 85.00 | 85.80 | 82.70 | 83.65 | 83.65 | -1.99% | 572,800 |
| Sep 16, 2025 | 87.00 | 88.35 | 84.80 | 85.35 | 85.35 | -1.39% | 347,800 |
| Sep 15, 2025 | 90.05 | 90.20 | 85.65 | 86.55 | 86.55 | -3.89% | 1,309,100 |
| Sep 12, 2025 | 89.25 | 90.65 | 86.55 | 90.05 | 90.05 | 0.90% | 262,800 |
| Sep 11, 2025 | 87.85 | 90.00 | 86.50 | 89.25 | 89.25 | 1.08% | 286,700 |
| Sep 10, 2025 | 87.60 | 88.65 | 87.00 | 88.30 | 88.30 | 1.44% | 165,800 |
| Sep 9, 2025 | 89.50 | 89.50 | 86.85 | 87.05 | 87.05 | -2.14% | 195,500 |
| Sep 8, 2025 | 87.00 | 89.05 | 86.80 | 88.95 | 88.95 | 1.95% | 149,600 |
| Sep 5, 2025 | 84.85 | 88.45 | 84.85 | 87.25 | 87.25 | 2.83% | 245,100 |
| Sep 4, 2025 | 86.25 | 86.25 | 83.20 | 84.85 | 84.85 | -1.34% | 293,300 |
| Sep 3, 2025 | 86.40 | 87.80 | 85.60 | 86.00 | 86.00 | -0.46% | 158,500 |
| Sep 2, 2025 | 87.75 | 88.95 | 86.30 | 86.40 | 86.40 | -1.76% | 245,800 |
| Sep 1, 2025 | 89.05 | 90.05 | 87.45 | 87.95 | 87.95 | -0.96% | 269,100 |
| Aug 29, 2025 | 82.00 | 90.05 | 82.00 | 88.80 | 88.80 | 6.16% | 603,800 |
| Aug 28, 2025 | 86.75 | 86.75 | 82.60 | 83.65 | 83.65 | -2.96% | 428,300 |
| Aug 27, 2025 | 88.50 | 88.60 | 86.10 | 86.20 | 86.20 | -2.60% | 217,700 |
| Aug 26, 2025 | 88.55 | 88.55 | 87.35 | 88.50 | 88.50 | -0.39% | 390,000 |
| Aug 25, 2025 | 87.50 | 89.20 | 85.75 | 88.85 | 88.85 | 2.66% | 346,700 |
| Aug 22, 2025 | 86.00 | 89.80 | 86.00 | 86.55 | 86.55 | -1.70% | 218,764 |
| Aug 21, 2025 | 87.00 | 89.50 | 87.00 | 88.05 | 88.05 | 2.21% | 303,800 |
| Aug 20, 2025 | 87.85 | 87.85 | 84.75 | 86.15 | 86.15 | 1.06% | 216,300 |
| Aug 19, 2025 | 86.00 | 86.85 | 85.05 | 85.25 | 85.25 | -1.84% | 96,700 |
| Aug 18, 2025 | 86.60 | 87.10 | 85.10 | 86.85 | 86.85 | -0.63% | 214,387 |
| Aug 15, 2025 | 84.95 | 87.55 | 83.95 | 87.40 | 87.40 | 3.92% | 311,124 |
| Aug 14, 2025 | 83.50 | 85.00 | 82.90 | 84.10 | 84.10 | 2.31% | 751,725 |
| Aug 13, 2025 | 84.45 | 84.50 | 81.25 | 82.20 | 82.20 | -1.20% | 617,400 |
| Aug 12, 2025 | 82.20 | 83.25 | 81.30 | 83.20 | 83.20 | 1.46% | 131,672 |
| Aug 11, 2025 | 84.00 | 86.50 | 81.15 | 82.00 | 82.00 | -1.56% | 255,600 |
| Aug 8, 2025 | 84.85 | 84.90 | 82.10 | 83.30 | 83.30 | -1.83% | 421,600 |
| Aug 7, 2025 | 84.15 | 86.10 | 84.10 | 84.85 | 84.85 | -1.22% | 313,900 |
| Aug 6, 2025 | 85.00 | 88.35 | 84.30 | 85.90 | 85.90 | -0.52% | 442,700 |
| Aug 5, 2025 | 84.60 | 88.30 | 84.55 | 86.35 | 86.35 | 0.70% | 107,900 |
| Aug 4, 2025 | 86.00 | 86.05 | 83.70 | 85.75 | 85.75 | 1.90% | 153,216 |
| Aug 1, 2025 | 84.00 | 86.40 | 83.80 | 84.15 | 84.15 | -1.00% | 191,200 |
| Jul 31, 2025 | 86.60 | 87.05 | 84.00 | 85.00 | 85.00 | -2.41% | 348,110 |
| Jul 30, 2025 | 87.80 | 88.75 | 86.35 | 87.10 | 87.10 | -0.74% | 192,600 |
| Jul 29, 2025 | 89.15 | 89.15 | 86.05 | 87.75 | 87.75 | -2.17% | 419,400 |
| Jul 28, 2025 | 90.95 | 91.30 | 89.65 | 89.70 | 89.70 | -0.88% | 149,500 |
| Jul 25, 2025 | 90.00 | 91.50 | 89.50 | 90.50 | 90.50 | -0.55% | 340,106 |
| Jul 24, 2025 | 91.50 | 91.50 | 90.05 | 91.00 | 91.00 | 0.44% | 334,600 |
| Jul 23, 2025 | 90.60 | 91.10 | 89.10 | 90.60 | 90.60 | 1.06% | 213,400 |
| Jul 22, 2025 | 91.80 | 91.80 | 89.30 | 89.65 | 89.65 | -2.55% | 396,000 |
| Jul 21, 2025 | 92.45 | 92.50 | 90.90 | 92.00 | 92.00 | 0.60% | 328,800 |
| Jul 18, 2025 | 90.10 | 91.85 | 89.60 | 91.45 | 91.45 | 1.50% | 324,500 |
| Jul 17, 2025 | 91.25 | 91.90 | 90.05 | 90.10 | 90.10 | -1.96% | 365,156 |
| Jul 16, 2025 | 91.00 | 95.25 | 90.05 | 91.90 | 91.90 | -1.13% | 676,200 |