Dimmi Life Holdings Limited (HKG:1667)
Hong Kong
· Delayed Price · Currency is HKD 0.335
+0.025 (8.06%)
Apr 28, 2026, 6:09 PM HKT
Dimmi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 8.06% | 110,000 |
| Apr 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.46% | 20,000 |
| Apr 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 20,000 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.31 | 0.34 | 0.34 | -9.46% | 10,000 |
| Apr 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10,000 |
| Apr 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 110,000 |
| Apr 10, 2026 | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | 9.09% | 10,000 |
| Apr 9, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 10.00% | 30,000 |
| Apr 8, 2026 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | 7.14% | 300,000 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -13.85% | 320,000 |
| Apr 1, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 31, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 10,000 |
| Mar 30, 2026 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -3.03% | 90,000 |
| Mar 27, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -10.81% | 220,000 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 110,000 |
| Mar 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 10,000 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 120,000 |
| Mar 16, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -5.88% | 70,000 |
| Mar 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.94% | 10,000 |
| Mar 12, 2026 | 0.34 | 0.44 | 0.34 | 0.41 | 0.41 | -4.71% | 160,000 |
| Mar 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.59% | - |
| Mar 10, 2026 | 0.47 | 0.47 | 0.47 | 0.46 | 0.46 | 13.75% | 30,000 |
| Mar 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 40,000 |
| Mar 5, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 40,000 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 3, 2026 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -22.09% | 640,000 |
| Mar 2, 2026 | 0.44 | 0.44 | 0.44 | 0.43 | 0.43 | -4.44% | 30,000 |
| Feb 27, 2026 | 0.43 | 0.48 | 0.43 | 0.45 | 0.45 | 5.88% | 110,000 |
| Feb 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | - |
| Feb 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Feb 24, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 16.22% | 160,000 |
| Feb 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | 160,000 |
| Feb 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 50,000 |
| Feb 12, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 410,000 |
| Feb 11, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,000 |
| Feb 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 4, 2026 | 0.43 | 0.50 | 0.41 | 0.42 | 0.42 | 2.44% | 180,000 |
| Feb 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 50,000 |
| Feb 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 30, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 40,000 |
| Jan 29, 2026 | 0.42 | 0.42 | 0.42 | 0.43 | 0.43 | -4.44% | 30,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 30,000 |
| Jan 27, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 140,000 |
| Jan 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 23, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | 1.09% | 50,000 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 10,000 |
| Jan 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | - |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 80,000 |
| Jan 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 10,000 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 30,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.45 | 0.47 | 0.47 | -3.12% | 150,000 |
| Jan 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jan 12, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 70,000 |
| Jan 9, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 6.38% | 1,260,000 |
| Jan 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.05% | 50,000 |
| Jan 7, 2026 | 0.49 | 0.51 | 0.46 | 0.50 | 0.50 | 15.12% | 2,350,000 |
| Jan 6, 2026 | 0.46 | 0.50 | 0.43 | 0.43 | 0.43 | -10.42% | 3,950,000 |
| Jan 5, 2026 | 0.41 | 0.51 | 0.41 | 0.48 | 0.48 | 17.07% | 3,900,000 |
| Jan 2, 2026 | 0.43 | 0.43 | 0.30 | 0.41 | 0.41 | 5.13% | 1,180,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 50,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,000 |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 270,000 |
| Dec 19, 2025 | 0.35 | 0.35 | 0.35 | 0.38 | 0.38 | -3.80% | 10,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 60,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 16, 2025 | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | -1.27% | 660,000 |
| Dec 15, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 8.22% | 190,000 |
| Dec 12, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 4.29% | 110,000 |
| Dec 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 10,000 |
| Dec 10, 2025 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | 2.70% | 100,000 |
| Dec 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 230,000 |
| Dec 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 30,000 |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.29% | 10,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 2, 2025 | 0.38 | 0.43 | 0.33 | 0.35 | 0.35 | - | 260,000 |
| Dec 1, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 150,000 |
| Nov 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 170,000 |
| Nov 27, 2025 | 0.32 | 0.34 | 0.32 | 0.35 | 0.35 | - | 100,000 |