DPC Dash Ltd (HKG:1405)
Hong Kong
· Delayed Price · Currency is HKD 48.00
+0.82 (1.74%)
Apr 29, 2026, 4:08 PM HKT
DPC Dash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.40 | 50.25 | 46.36 | 48.28 | - | 2.33% | 48,119 |
| Apr 28, 2026 | 48.26 | 48.40 | 47.18 | 47.18 | 47.18 | -2.24% | 275,681 |
| Apr 27, 2026 | 49.32 | 49.52 | 47.80 | 48.26 | 48.26 | -3.48% | 317,100 |
| Apr 24, 2026 | 49.02 | 50.10 | 49.02 | 50.00 | 50.00 | 0.44% | 134,700 |
| Apr 23, 2026 | 49.00 | 50.15 | 49.00 | 49.78 | 49.78 | 0.08% | 172,000 |
| Apr 22, 2026 | 51.70 | 51.70 | 49.50 | 49.74 | 49.74 | -3.79% | 370,700 |
| Apr 21, 2026 | 50.95 | 52.10 | 50.95 | 51.70 | 51.70 | 1.47% | 299,900 |
| Apr 20, 2026 | 49.00 | 51.45 | 49.00 | 50.95 | 50.95 | 1.39% | 733,000 |
| Apr 17, 2026 | 50.95 | 50.95 | 49.60 | 50.25 | 50.25 | 0.10% | 303,006 |
| Apr 16, 2026 | 50.80 | 50.90 | 49.46 | 50.20 | 50.20 | -1.28% | 429,380 |
| Apr 15, 2026 | 51.10 | 52.90 | 50.10 | 50.85 | 50.85 | -0.39% | 409,800 |
| Apr 14, 2026 | 49.00 | 51.60 | 49.00 | 51.05 | 51.05 | 1.29% | 607,777 |
| Apr 13, 2026 | 50.05 | 50.55 | 49.06 | 50.40 | 50.40 | -0.98% | 482,600 |
| Apr 10, 2026 | 51.10 | 51.80 | 50.25 | 50.90 | 50.90 | - | 444,423 |
| Apr 9, 2026 | 51.05 | 52.80 | 49.10 | 50.90 | 50.90 | -0.20% | 462,000 |
| Apr 8, 2026 | 50.70 | 51.30 | 50.05 | 51.00 | 51.00 | 1.19% | 751,800 |
| Apr 2, 2026 | 51.50 | 52.55 | 49.72 | 50.40 | 50.40 | -2.51% | 762,300 |
| Apr 1, 2026 | 48.08 | 52.00 | 48.08 | 51.70 | 51.70 | 8.16% | 702,548 |
| Mar 31, 2026 | 48.00 | 49.92 | 47.46 | 47.80 | 47.80 | -3.04% | 578,350 |
| Mar 30, 2026 | 51.00 | 51.00 | 48.88 | 49.30 | 49.30 | -4.73% | 630,300 |
| Mar 27, 2026 | 51.95 | 54.40 | 50.15 | 51.75 | 51.75 | 1.97% | 972,300 |
| Mar 26, 2026 | 61.95 | 61.95 | 47.72 | 50.75 | 50.75 | -18.73% | 2,689,500 |
| Mar 25, 2026 | 63.40 | 63.40 | 61.00 | 62.45 | 62.45 | 1.13% | 280,900 |
| Mar 24, 2026 | 58.55 | 63.55 | 57.75 | 61.75 | 61.75 | 5.56% | 309,900 |
| Mar 23, 2026 | 58.40 | 62.90 | 58.30 | 58.50 | 58.50 | -3.15% | 261,600 |
| Mar 20, 2026 | 62.90 | 62.90 | 60.00 | 60.40 | 60.40 | -3.97% | 241,200 |
| Mar 19, 2026 | 63.15 | 63.30 | 62.15 | 62.90 | 62.90 | -0.71% | 82,300 |
| Mar 18, 2026 | 63.70 | 64.20 | 62.50 | 63.35 | 63.35 | -0.78% | 204,900 |
| Mar 17, 2026 | 64.00 | 65.40 | 63.80 | 63.85 | 63.85 | -0.23% | 97,200 |
| Mar 16, 2026 | 61.90 | 65.30 | 61.55 | 64.00 | 64.00 | 0.31% | 190,100 |
| Mar 13, 2026 | 65.45 | 65.45 | 63.55 | 63.80 | 63.80 | -2.74% | 214,700 |
| Mar 12, 2026 | 68.00 | 68.00 | 64.60 | 65.60 | 65.60 | -1.80% | 142,800 |
| Mar 11, 2026 | 63.05 | 68.60 | 63.00 | 66.80 | 66.80 | 0.83% | 120,671 |
| Mar 10, 2026 | 64.55 | 69.00 | 64.55 | 66.25 | 66.25 | 2.63% | 113,900 |
| 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 |