Skip to main content
Duiba Group Limited (HKG:1753)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.141
+0.001 (0.71%)
Apr 29, 2026, 3:13 PM HKT

Duiba Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.130.140.142.14%349,600
Apr 28, 20260.140.150.140.140.14-8.50%282,400
Apr 27, 20260.150.160.130.150.152.00%15,600
Apr 24, 20260.150.150.130.150.152.74%62,800
Apr 23, 20260.120.150.120.150.155.04%188,400
Apr 22, 20260.140.140.140.140.142.96%8,400
Apr 21, 20260.130.140.120.140.146.30%490,800
Apr 20, 20260.130.130.130.130.132.42%460,000
Apr 17, 20260.110.130.110.120.129.73%2,065,600
Apr 16, 20260.110.110.110.110.11-1.74%93,600
Apr 15, 20260.110.120.110.120.12-1,085,600
Apr 14, 20260.120.130.110.120.12-5.74%585,200
Apr 13, 20260.120.130.110.120.121.67%731,600
Apr 10, 20260.120.130.120.120.12-4.00%468,000
Apr 9, 20260.130.130.120.130.13-539,600
Apr 8, 20260.140.140.130.130.13-13.19%2,539,200
Apr 2, 20260.140.150.130.140.14-3.36%336,400
Apr 1, 20260.150.150.150.150.15-87,200
Mar 31, 20260.150.150.110.150.15-2.61%974,000
Mar 30, 20260.150.160.150.150.15-1.29%33,600
Mar 27, 20260.160.160.160.160.162.65%4,400
Mar 26, 20260.180.180.150.150.15-4.43%94,400
Mar 25, 20260.160.160.160.160.165.33%622,400
Mar 24, 20260.150.150.150.150.15-1.96%295,600
Mar 23, 20260.170.170.150.150.15-7.27%301,600
Mar 20, 20260.160.170.160.170.172.48%12,800
Mar 19, 20260.160.170.160.160.16-5.29%736,800
Mar 18, 20260.160.180.160.170.17-151,200
Mar 17, 20260.170.170.170.170.17--
Mar 16, 20260.170.170.170.170.171.19%161,600
Mar 13, 20260.150.170.150.170.17-1.18%22,800
Mar 12, 20260.160.170.160.170.17-0.58%84,800
Mar 11, 20260.170.180.170.170.176.21%290,000
Mar 10, 20260.160.160.160.160.162.55%87,600
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