Skip to main content
Duiba Group Limited (HKG:1753)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.161
+0.004 (2.55%)
At close: Mar 10, 2026

Duiba Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.160.160.160.16-2.55%25,600
Mar 9, 20260.160.160.160.160.16--
Mar 6, 20260.150.160.150.160.16-39,200
Mar 5, 20260.150.160.150.160.161.95%287,600
Mar 4, 20260.150.160.150.150.152.67%168,000
Mar 3, 20260.160.160.150.150.15-6.25%518,000
Mar 2, 20260.170.170.160.160.16-5.88%206,400
Feb 27, 20260.170.180.170.170.171.19%76,000
Feb 26, 20260.170.170.170.170.17-0.59%76,400
Feb 25, 20260.170.170.170.170.17-46,800
Feb 24, 20260.170.170.170.170.17-80,800
Feb 23, 20260.170.180.170.170.17-3.98%1,413,200
Feb 20, 20260.180.180.180.180.182.92%162,800
Feb 16, 20260.180.180.170.170.17-5.00%284,800
Feb 13, 20260.210.210.180.180.18-6.74%1,727,600
Feb 12, 20260.190.190.180.190.192.66%1,039,600
Feb 11, 20260.190.190.190.190.19-95,600
Feb 10, 20260.190.190.180.190.19-267,600
Feb 9, 20260.190.190.190.190.19-1.05%146,800
Feb 6, 20260.190.190.190.190.19-1.55%158,000
Feb 5, 20260.190.200.190.190.19-1.03%162,000
Feb 4, 20260.200.200.190.200.20-2.50%77,600
Feb 3, 20260.200.210.200.200.20-263,200
Feb 2, 20260.200.200.200.200.20-0.99%276,800
Jan 30, 20260.200.210.200.200.201.00%217,200
Jan 29, 20260.200.210.200.200.20-2.91%953,600
Jan 28, 20260.210.210.210.210.21-1.90%616,400
Jan 27, 20260.210.210.210.210.21-1.41%556,400
Jan 26, 20260.220.220.210.210.21-0.93%198,800
Jan 23, 20260.220.220.210.220.22-125,600
Jan 22, 20260.210.220.210.220.22-1.83%106,400
Jan 21, 20260.230.230.220.220.22-4.78%829,600
Jan 20, 20260.240.240.230.230.23-3.77%807,600
Jan 19, 20260.240.240.220.240.241.70%133,600
Jan 16, 20260.240.240.220.240.24-3.69%374,800
Jan 15, 20260.240.240.240.240.24-0.41%-
Jan 14, 20260.220.250.220.250.256.99%790,000
Jan 13, 20260.230.240.220.230.23-0.87%169,200
Jan 12, 20260.210.230.210.230.235.00%137,200
Jan 9, 20260.210.230.210.220.22-404,400
Jan 8, 20260.220.220.220.220.220.92%74,000
Jan 7, 20260.210.220.210.220.22-66,000
Jan 6, 20260.220.230.210.220.22-0.91%335,200
Jan 5, 20260.210.220.210.220.22-279,600
Jan 2, 20260.230.230.200.220.22-320,400
Dec 31, 20250.230.230.220.220.22-14,400
Dec 30, 20250.210.220.210.220.222.80%32,400
Dec 29, 20250.210.210.210.210.21-4.46%130,000
Dec 24, 20250.220.230.220.220.221.82%21,410
Dec 23, 20250.210.220.210.220.22-0.90%136,000
Dec 22, 20250.220.230.220.220.226.22%20,800
Dec 19, 20250.230.230.210.210.21-7.52%88,000
Dec 18, 20250.220.230.220.230.231.80%68,000
Dec 17, 20250.240.240.220.220.22-3.48%118,400
Dec 16, 20250.220.250.210.230.23-7.26%1,077,200
Dec 15, 20250.250.250.250.250.253.77%7,200
Dec 12, 20250.240.240.240.240.24-0.42%16,400
Dec 11, 20250.220.240.220.240.24-81,200
Dec 10, 20250.230.240.210.240.24-482,400
Dec 9, 20250.230.250.230.240.24-2.83%299,200
Dec 8, 20250.230.250.230.250.25-0.40%69,200
Dec 5, 20250.250.250.240.250.25-0.40%26,000
Dec 4, 20250.250.250.250.250.25--
Dec 3, 20250.250.250.250.250.254.62%3,600
Dec 2, 20250.230.240.230.240.243.03%185,200
Dec 1, 20250.240.240.230.230.23-5.33%237,200
Nov 28, 20250.250.250.220.240.245.17%21,600
Nov 27, 20250.250.250.220.230.234.50%37,600
Nov 26, 20250.230.230.210.220.22-94,400
Nov 25, 20250.240.240.210.220.224.23%125,200
Nov 24, 20250.200.220.200.210.21-1.84%213,200
Nov 21, 20250.230.230.210.220.22-9.21%976,000
Nov 20, 20250.240.240.240.240.241.70%5,200
Nov 19, 20250.250.250.240.240.24-4.08%160,000
Nov 18, 20250.240.250.240.250.25-57,200
Nov 17, 20250.250.250.250.250.25-13,600
Nov 14, 20250.240.250.240.250.25-3.92%6,800
Nov 13, 20250.250.260.250.260.26-76,000
Nov 12, 20250.260.260.260.260.26--
Nov 11, 20250.260.260.250.260.26-83,200
Nov 10, 20250.260.260.250.260.26-1.92%201,600
Nov 7, 20250.260.270.260.260.26-1,137,600
Nov 6, 20250.260.260.260.260.26-199,200
Nov 5, 20250.260.280.260.260.26-463,600
Nov 4, 20250.280.280.260.260.26-1.89%169,900
Nov 3, 20250.260.270.250.270.276.00%709,200
Oct 31, 20250.260.270.250.250.25-5.66%156,400
Oct 30, 20250.250.270.250.270.276.00%510,000
Oct 28, 20250.270.270.250.250.25-5.66%1,517,600
Oct 27, 20250.260.280.260.270.271.92%6,901,200
Oct 24, 20250.250.260.250.260.26-5,615,200
Oct 23, 20250.250.260.240.260.261.96%6,969,600
Oct 22, 20250.260.260.250.260.26-5,844,400
Oct 21, 20250.250.260.250.260.264.51%6,279,200
Oct 20, 20250.240.270.240.240.241.67%254,000
Oct 17, 20250.240.250.240.240.24-4.00%398,400
Oct 16, 20250.240.260.240.250.251.21%60,400
Oct 15, 20250.240.260.240.250.255.11%380,000
Oct 14, 20250.240.260.230.240.24-9.62%655,600
Oct 13, 20250.250.270.230.260.261.96%382,000