Dahon Tech (Shenzhen) Co., Ltd. (HKG:2543)
Hong Kong
· Delayed Price · Currency is HKD 29.86
+0.46 (1.56%)
Mar 10, 2026, 3:04 PM HKT
Dahon Tech (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.80 | 29.80 | 29.00 | 29.40 | - | -1.74% | 43,100 |
| Mar 6, 2026 | 29.36 | 30.18 | 29.04 | 29.92 | 29.92 | 1.91% | 31,500 |
| Mar 5, 2026 | 29.80 | 30.00 | 29.30 | 29.36 | 29.36 | -0.68% | 44,200 |
| Mar 4, 2026 | 30.20 | 30.60 | 29.30 | 29.56 | 29.56 | -3.46% | 60,800 |
| Mar 3, 2026 | 31.96 | 31.98 | 30.52 | 30.62 | 30.62 | -5.73% | 49,600 |
| Mar 2, 2026 | 32.76 | 32.88 | 31.12 | 32.48 | 32.48 | -0.85% | 47,900 |
| Feb 27, 2026 | 32.88 | 33.38 | 32.02 | 32.76 | 32.76 | 2.57% | 51,900 |
| Feb 26, 2026 | 34.52 | 34.60 | 31.52 | 31.94 | 31.94 | -7.90% | 175,600 |
| Feb 25, 2026 | 35.26 | 35.26 | 34.60 | 34.68 | 34.68 | -1.70% | 48,500 |
| Feb 24, 2026 | 35.30 | 35.40 | 35.20 | 35.28 | 35.28 | -0.68% | 18,500 |
| Feb 23, 2026 | 35.70 | 35.70 | 35.12 | 35.52 | 35.52 | 0.51% | 39,200 |
| Feb 20, 2026 | 36.12 | 36.14 | 35.22 | 35.34 | 35.34 | -2.16% | 9,400 |
| Feb 16, 2026 | 35.64 | 36.12 | 35.04 | 36.12 | 36.12 | 1.35% | 8,400 |
| Feb 13, 2026 | 36.00 | 36.50 | 35.02 | 35.64 | 35.64 | -1.55% | 59,500 |
| Feb 12, 2026 | 37.10 | 37.10 | 36.20 | 36.20 | 36.20 | -2.69% | 39,100 |
| Feb 11, 2026 | 37.20 | 37.76 | 36.78 | 37.20 | 37.20 | - | 16,400 |
| Feb 10, 2026 | 35.36 | 37.32 | 35.36 | 37.20 | 37.20 | 3.85% | 17,400 |
| Feb 9, 2026 | 35.30 | 35.90 | 35.28 | 35.82 | 35.82 | 1.59% | 19,600 |
| Feb 6, 2026 | 35.52 | 35.64 | 34.96 | 35.26 | 35.26 | -2.60% | 78,700 |
| Feb 5, 2026 | 36.66 | 36.66 | 35.60 | 36.20 | 36.20 | -1.42% | 14,300 |
| Feb 4, 2026 | 36.70 | 37.00 | 36.10 | 36.72 | 36.72 | 0.05% | 27,600 |
| Feb 3, 2026 | 37.28 | 37.28 | 36.40 | 36.70 | 36.70 | -3.73% | 37,600 |
| Feb 2, 2026 | 37.38 | 38.20 | 36.32 | 38.12 | 38.12 | -0.26% | 54,200 |
| Jan 30, 2026 | 38.30 | 38.70 | 38.00 | 38.22 | 38.22 | -1.24% | 39,700 |
| Jan 29, 2026 | 39.42 | 39.42 | 38.20 | 38.70 | 38.70 | -1.83% | 24,200 |
| Jan 28, 2026 | 39.48 | 39.68 | 38.54 | 39.42 | 39.42 | -0.15% | 16,400 |
| Jan 27, 2026 | 39.14 | 39.58 | 37.60 | 39.48 | 39.48 | 0.87% | 81,100 |
| Jan 26, 2026 | 38.98 | 39.38 | 38.10 | 39.14 | 39.14 | 0.36% | 103,400 |
| Jan 23, 2026 | 39.30 | 39.30 | 38.40 | 39.00 | 39.00 | -0.81% | 23,200 |
| Jan 22, 2026 | 39.36 | 39.60 | 38.36 | 39.32 | 39.32 | -0.15% | 22,300 |
| Jan 21, 2026 | 38.58 | 39.40 | 38.40 | 39.38 | 39.38 | 1.13% | 31,600 |
| Jan 20, 2026 | 38.20 | 39.56 | 37.96 | 38.94 | 38.94 | 3.29% | 89,200 |
| Jan 19, 2026 | 38.50 | 38.60 | 37.08 | 37.70 | 37.70 | -0.42% | 49,900 |
| Jan 16, 2026 | 38.30 | 38.30 | 37.00 | 37.86 | 37.86 | -1.05% | 52,300 |
| Jan 15, 2026 | 37.90 | 38.40 | 37.66 | 38.26 | 38.26 | 0.95% | 49,500 |
| Jan 14, 2026 | 38.56 | 38.56 | 37.20 | 37.90 | 37.90 | - | 74,100 |
| Jan 13, 2026 | 37.36 | 38.60 | 37.04 | 37.90 | 37.90 | 1.55% | 114,800 |
| Jan 12, 2026 | 35.46 | 37.76 | 35.46 | 37.32 | 37.32 | 4.71% | 170,000 |
| Jan 9, 2026 | 35.26 | 35.66 | 35.00 | 35.64 | 35.64 | 1.31% | 37,000 |
| Jan 8, 2026 | 36.00 | 36.00 | 35.04 | 35.18 | 35.18 | -2.28% | 64,400 |
| Jan 7, 2026 | 36.28 | 36.74 | 35.66 | 36.00 | 36.00 | -0.77% | 48,400 |
| Jan 6, 2026 | 36.00 | 36.72 | 35.80 | 36.28 | 36.28 | 1.62% | 47,100 |
| Jan 5, 2026 | 36.20 | 36.22 | 35.50 | 35.70 | 35.70 | -1.33% | 56,100 |
| Jan 2, 2026 | 35.50 | 36.50 | 35.50 | 36.18 | 36.18 | 1.92% | 53,400 |
| Dec 31, 2025 | 35.98 | 36.00 | 35.22 | 35.50 | 35.50 | -0.34% | 60,700 |
| Dec 30, 2025 | 35.60 | 37.10 | 35.20 | 35.62 | 35.62 | 0.06% | 83,200 |
| Dec 29, 2025 | 35.76 | 36.62 | 35.00 | 35.60 | 35.60 | -0.45% | 126,900 |
| Dec 24, 2025 | 36.60 | 36.98 | 35.60 | 35.76 | 35.76 | -2.30% | 33,000 |
| Dec 23, 2025 | 37.80 | 37.80 | 36.38 | 36.60 | 36.60 | -3.17% | 51,800 |
| Dec 22, 2025 | 38.08 | 39.00 | 37.50 | 37.80 | 37.80 | 1.23% | 52,100 |
| Dec 19, 2025 | 38.16 | 38.16 | 37.02 | 37.34 | 37.34 | -2.15% | 44,600 |
| Dec 18, 2025 | 38.10 | 38.90 | 37.30 | 38.16 | 38.16 | 0.47% | 40,400 |
| Dec 17, 2025 | 39.10 | 39.10 | 37.60 | 37.98 | 37.98 | -1.45% | 70,900 |
| Dec 16, 2025 | 40.90 | 40.90 | 38.10 | 38.54 | 38.54 | -3.41% | 30,500 |
| Dec 15, 2025 | 41.18 | 41.18 | 39.80 | 39.90 | 39.90 | -1.87% | 47,900 |
| Dec 12, 2025 | 41.00 | 41.00 | 40.24 | 40.66 | 40.66 | 0.79% | 13,800 |
| Dec 11, 2025 | 40.86 | 41.26 | 40.12 | 40.34 | 40.34 | -1.27% | 32,100 |
| Dec 10, 2025 | 40.98 | 40.98 | 40.00 | 40.86 | 40.86 | 0.20% | 19,000 |
| Dec 9, 2025 | 40.80 | 41.14 | 40.26 | 40.78 | 40.78 | -0.68% | 36,200 |
| Dec 8, 2025 | 41.30 | 41.32 | 40.46 | 41.06 | 41.06 | -0.58% | 29,200 |
| Dec 5, 2025 | 39.94 | 42.22 | 39.94 | 41.30 | 41.30 | 3.51% | 157,900 |
| Dec 4, 2025 | 39.98 | 40.00 | 39.04 | 39.90 | 39.90 | 0.66% | 43,500 |
| Dec 3, 2025 | 40.58 | 40.58 | 38.68 | 39.64 | 39.64 | -0.55% | 40,400 |
| Dec 2, 2025 | 40.30 | 41.40 | 39.50 | 39.86 | 39.86 | -1.04% | 48,600 |
| Dec 1, 2025 | 41.56 | 42.50 | 40.20 | 40.28 | 40.28 | -3.03% | 94,300 |
| Nov 28, 2025 | 38.94 | 42.00 | 38.92 | 41.54 | 41.54 | 7.34% | 191,150 |
| Nov 27, 2025 | 39.90 | 39.90 | 38.16 | 38.70 | 38.70 | 0.78% | 25,900 |
| Nov 26, 2025 | 39.00 | 39.80 | 38.34 | 38.40 | 38.40 | -0.98% | 82,400 |
| Nov 25, 2025 | 38.86 | 39.92 | 38.76 | 38.78 | 38.78 | 0.21% | 40,800 |
| Nov 24, 2025 | 39.00 | 40.98 | 38.34 | 38.70 | 38.70 | -1.38% | 74,900 |
| Nov 21, 2025 | 39.78 | 40.72 | 38.04 | 39.24 | 39.24 | -4.90% | 165,900 |
| Nov 20, 2025 | 40.60 | 41.40 | 40.14 | 41.26 | 41.26 | 1.63% | 64,300 |
| Nov 19, 2025 | 40.30 | 41.24 | 38.84 | 40.60 | 40.60 | -0.44% | 189,100 |
| Nov 18, 2025 | 40.74 | 41.68 | 40.60 | 40.78 | 40.78 | 1.19% | 116,900 |
| Nov 17, 2025 | 44.00 | 44.02 | 39.80 | 40.30 | 40.30 | -8.45% | 198,500 |
| Nov 14, 2025 | 45.00 | 46.00 | 44.02 | 44.02 | 44.02 | -3.38% | 58,000 |
| Nov 13, 2025 | 45.50 | 45.66 | 45.30 | 45.56 | 45.56 | 0.13% | 33,500 |
| Nov 12, 2025 | 44.80 | 45.50 | 44.60 | 45.50 | 45.50 | 1.56% | 34,100 |
| Nov 11, 2025 | 44.18 | 45.50 | 44.18 | 44.80 | 44.80 | 1.50% | 59,400 |
| Nov 10, 2025 | 44.54 | 45.60 | 43.80 | 44.14 | 44.14 | -0.85% | 111,200 |
| Nov 7, 2025 | 46.96 | 46.96 | 44.50 | 44.52 | 44.52 | -3.55% | 85,100 |
| Nov 6, 2025 | 45.84 | 47.22 | 45.60 | 46.16 | 46.16 | 1.32% | 22,100 |
| Nov 5, 2025 | 45.22 | 45.72 | 45.14 | 45.56 | 45.56 | -1.21% | 49,900 |
| Nov 4, 2025 | 46.70 | 46.90 | 46.00 | 46.12 | 46.12 | -2.29% | 33,800 |
| Nov 3, 2025 | 46.96 | 47.30 | 46.20 | 47.20 | 47.20 | 2.43% | 67,000 |
| Oct 31, 2025 | 47.90 | 47.90 | 45.00 | 46.08 | 46.08 | 0.09% | 151,300 |
| Oct 30, 2025 | 49.50 | 49.50 | 46.04 | 46.04 | 46.04 | -3.28% | 123,200 |
| Oct 28, 2025 | 49.02 | 49.70 | 47.30 | 47.60 | 47.60 | -3.76% | 100,700 |
| Oct 27, 2025 | 48.32 | 50.25 | 48.30 | 49.46 | 49.46 | 3.52% | 198,500 |
| Oct 24, 2025 | 46.12 | 48.20 | 46.12 | 47.78 | 47.78 | 3.60% | 79,600 |
| Oct 23, 2025 | 46.82 | 46.86 | 45.76 | 46.12 | 46.12 | -1.62% | 101,400 |
| Oct 22, 2025 | 48.08 | 48.08 | 46.86 | 46.88 | 46.88 | -2.50% | 64,500 |
| Oct 21, 2025 | 50.00 | 50.85 | 48.02 | 48.08 | 48.08 | -2.83% | 98,500 |
| Oct 20, 2025 | 49.96 | 51.40 | 49.24 | 49.48 | 49.48 | 1.23% | 81,600 |
| Oct 17, 2025 | 51.90 | 53.50 | 48.60 | 48.88 | 48.88 | -5.64% | 167,300 |
| Oct 16, 2025 | 47.40 | 52.00 | 46.50 | 51.80 | 51.80 | 12.22% | 338,200 |
| Oct 15, 2025 | 46.50 | 47.38 | 45.72 | 46.16 | 46.16 | 0.04% | 203,700 |
| Oct 14, 2025 | 48.92 | 49.44 | 46.00 | 46.14 | 46.14 | -4.87% | 119,200 |
| Oct 13, 2025 | 49.50 | 49.50 | 47.98 | 48.50 | 48.50 | -2.88% | 204,700 |
| Oct 10, 2025 | 50.70 | 51.45 | 49.88 | 49.94 | 49.94 | -1.79% | 198,500 |