Skip to main content
Design Capital Limited (HKG:1545)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.126
-0.002 (-1.56%)
Apr 29, 2026, 4:08 PM HKT

Design Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.120.12--4.69%660,000
Apr 28, 20260.130.130.130.130.13-5.88%120,000
Apr 27, 20260.140.140.140.140.14-2.86%40,000
Apr 24, 20260.140.140.140.140.142.19%60,000
Apr 23, 20260.140.140.140.140.142.24%110,000
Apr 22, 20260.130.140.130.130.133.88%390,000
Apr 21, 20260.130.130.130.130.13-3.01%390,000
Apr 20, 20260.130.140.130.130.133.10%470,000
Apr 17, 20260.140.140.130.130.13-5.84%710,000
Apr 16, 20260.130.140.120.140.1416.10%1,480,000
Apr 15, 20260.110.120.110.120.129.26%1,210,000
Apr 14, 20260.110.110.110.110.11-3.57%300,000
Apr 13, 20260.110.110.110.110.11--
Apr 10, 20260.110.110.110.110.113.70%80,000
Apr 9, 20260.110.110.110.110.11-10,000
Apr 8, 20260.110.110.110.110.11-120,000
Apr 2, 20260.110.110.110.110.11-1.82%70,000
Apr 1, 20260.110.110.110.110.11-0.90%120,000
Mar 31, 20260.110.110.110.110.110.91%20,000
Mar 30, 20260.110.110.110.110.11-430,000
Mar 27, 20260.110.110.100.110.11-970,000
Mar 26, 20260.110.110.110.110.11-30,000
Mar 25, 20260.110.110.110.110.11-0.90%50,000
Mar 24, 20260.110.110.110.110.112.78%220,000
Mar 23, 20260.110.110.110.110.11-2.70%590,000
Mar 20, 20260.120.120.110.110.11-3.48%90,000
Mar 19, 20260.130.130.110.120.12-10.85%1,280,000
Mar 18, 20260.140.140.130.130.13-0.77%1,490,000
Mar 17, 20260.120.140.120.130.1316.07%2,000,000
Mar 16, 20260.110.110.110.110.11-230,000
Mar 13, 20260.110.110.110.110.111.82%190,000
Mar 12, 20260.110.110.110.110.11-100,000
Mar 11, 20260.110.110.110.110.116.80%130,000
Mar 10, 20260.100.100.100.100.10-220,000
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