Skip to main content
Design Capital Limited (HKG:1545)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.103
-0.001 (-0.97%)
Mar 10, 2026, 3:14 PM HKT

Design Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.100.100.10-120,000
Mar 6, 20260.100.100.100.100.10-30,000
Mar 5, 20260.100.110.100.100.10-0.96%420,000
Mar 4, 20260.110.110.100.100.106.12%1,000,000
Mar 3, 20260.110.110.100.100.10-4.85%760,000
Mar 2, 20260.100.100.100.100.104.04%1,780,000
Feb 27, 20260.100.100.100.100.10-1.00%140,000
Feb 26, 20260.100.100.100.100.101.01%560,000
Feb 25, 20260.100.100.100.100.10-130,000
Feb 24, 20260.100.100.100.100.102.06%30,000
Feb 23, 20260.100.100.100.100.10--
Feb 20, 20260.100.100.100.100.10-2.02%200,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.10-120,000
Feb 12, 20260.100.100.100.100.104.21%30,000
Feb 11, 20260.100.100.100.100.10-1.04%120,000
Feb 10, 20260.100.100.100.100.10-250,000
Feb 9, 20260.100.100.100.100.10--
Feb 6, 20260.100.100.100.100.10-1.03%150,000
Feb 5, 20260.100.100.090.100.10-1.02%70,000
Feb 4, 20260.100.100.100.100.10-30,000
Feb 3, 20260.100.100.100.100.10-2.00%10,000
Feb 2, 20260.100.100.100.100.10-160,000
Jan 30, 20260.100.100.100.100.10-50,000
Jan 29, 20260.100.100.100.100.10-2.91%260,000
Jan 28, 20260.100.100.100.100.10-0.96%50,000
Jan 27, 20260.100.100.100.100.104.00%560,000
Jan 26, 20260.100.100.100.100.103.09%30,000
Jan 23, 20260.100.100.100.100.10-1.02%80,000
Jan 22, 20260.100.100.100.100.10--
Jan 21, 20260.100.100.100.100.10-2.00%100,000
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10-150,000
Jan 16, 20260.100.100.100.100.10-2.91%250,000
Jan 15, 20260.100.100.100.100.103.00%300,000
Jan 14, 20260.100.100.100.100.10-520,000
Jan 13, 20260.100.100.100.100.10-10,000
Jan 12, 20260.100.100.100.100.103.09%130,000
Jan 9, 20260.100.100.100.100.10-2.02%240,000
Jan 8, 20260.090.100.090.100.1012.50%780,000
Jan 7, 20260.090.090.090.090.09-60,000
Jan 6, 20260.090.090.090.090.09-3.30%940,000
Jan 5, 20260.090.090.090.090.09-3.19%450,000
Jan 2, 20260.090.100.090.090.092.17%220,000
Dec 31, 20250.090.090.090.090.09-290,000
Dec 30, 20250.090.090.090.090.092.22%180,000
Dec 29, 20250.100.100.090.090.09-12.62%4,660,000
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.110.100.100.10-3.74%430,000
Dec 22, 20250.100.100.100.110.110.94%250,000
Dec 19, 20250.100.110.090.110.114.95%1,450,000
Dec 18, 20250.110.110.100.100.10-13.68%1,410,000
Dec 17, 20250.120.120.110.120.12-1.68%890,000
Dec 16, 20250.110.130.110.120.1212.26%4,320,000
Dec 15, 20250.110.110.100.110.11-7.83%750,000
Dec 12, 20250.120.120.110.120.12-5.74%520,000
Dec 11, 20250.130.130.120.120.12-1.61%2,300,000
Dec 10, 20250.090.140.090.120.1249.40%14,580,000
Dec 9, 20250.080.080.070.080.087.79%990,000
Dec 8, 20250.080.080.080.080.082.67%900,000
Dec 5, 20250.070.080.070.080.082.74%300,000
Dec 4, 20250.070.070.070.070.07-3.95%1,380,000
Dec 3, 20250.080.080.080.080.08-200,000
Dec 2, 20250.080.080.080.080.08--
Dec 1, 20250.080.080.080.080.08--
Nov 28, 20250.080.080.080.080.08-750,000
Nov 27, 20250.070.080.070.080.082.70%600,000
Nov 26, 20250.070.070.070.070.07-80,000
Nov 25, 20250.070.070.070.070.07-790,000
Nov 24, 20250.070.080.070.070.071.37%830,000
Nov 21, 20250.070.070.070.070.07-580,000
Nov 20, 20250.070.070.070.070.074.29%150,000
Nov 19, 20250.070.070.070.070.07--
Nov 18, 20250.070.070.070.070.07-250,000
Nov 17, 20250.070.070.070.070.07--
Nov 14, 20250.070.070.070.070.071.45%130,000
Nov 13, 20250.070.070.070.070.07--
Nov 12, 20250.070.070.070.070.071.47%-
Nov 11, 20250.070.070.070.070.07-4.23%540,000
Nov 10, 20250.070.070.070.070.07--
Nov 7, 20250.070.070.070.070.07-2.74%890,000
Nov 6, 20250.070.070.070.070.07--
Nov 5, 20250.070.070.070.070.07--
Nov 4, 20250.070.070.070.070.07--
Nov 3, 20250.070.070.070.070.07--
Oct 31, 20250.070.070.070.070.07-1.35%80,000
Oct 30, 20250.070.070.070.070.07-270,000
Oct 28, 20250.070.070.070.070.07--
Oct 27, 20250.070.070.070.070.07-40,000
Oct 24, 20250.070.070.070.070.07-50,000
Oct 23, 20250.070.080.070.070.07-270,000
Oct 22, 20250.070.070.070.070.07-2.63%10,000
Oct 21, 20250.080.080.080.080.08-70,000
Oct 20, 20250.080.080.080.080.085.56%970,000
Oct 17, 20250.070.070.070.070.07--
Oct 16, 20250.080.080.070.070.07-5.26%100,000
Oct 15, 20250.080.080.080.080.08--
Oct 14, 20250.080.080.080.080.08--
Oct 13, 20250.080.080.080.080.08--
Oct 10, 20250.080.080.080.080.08-2.56%10,000