DaChan Food (Asia) Limited (HKG:3999)
Hong Kong
· Delayed Price · Currency is HKD 0.560
-0.030 (-5.08%)
Apr 29, 2026, 3:54 PM HKT
DaChan Food (Asia) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.08% | 69,000 |
| Apr 28, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 3,000 |
| Apr 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -3.39% | 4,000 |
| Apr 24, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 23,000 |
| Apr 23, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 4,000 |
| Apr 22, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 1.79% | 39,000 |
| Apr 21, 2026 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | -3.45% | 60,000 |
| Apr 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 17, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 4,000 |
| Apr 16, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 2,000 |
| Apr 15, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | 1.67% | 7,000 |
| Apr 14, 2026 | 0.66 | 0.66 | 0.58 | 0.60 | 0.60 | -7.69% | 4,000 |
| Apr 13, 2026 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | 1.56% | 5,000 |
| Apr 10, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | -1.54% | 4,000 |
| Apr 9, 2026 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 1.56% | 111,000 |
| Apr 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Apr 2, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 6.56% | 2,000 |
| Apr 1, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -7.58% | 2,000 |
| Mar 31, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 11.86% | 4,000 |
| Mar 30, 2026 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | 1.72% | 2,000 |
| Mar 27, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | - | 2,000 |
| Mar 26, 2026 | 0.56 | 0.57 | 0.56 | 0.58 | 0.58 | 1.75% | 90,000 |
| Mar 25, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 95,000 |
| Mar 24, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 111,000 |
| Mar 23, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 72,000 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 3,000 |
| Mar 19, 2026 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -3.28% | 17,000 |
| Mar 18, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 44,000 |
| Mar 17, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 67,000 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 12,000 |
| Mar 13, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | 1.64% | 7,000 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 4,000 |
| Mar 11, 2026 | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | - | 9,000 |
| Mar 10, 2026 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -1.59% | 4,000 |
| Mar 9, 2026 | 0.65 | 0.65 | 0.56 | 0.63 | 0.63 | -1.56% | 61,000 |
| Mar 6, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | - | 10,000 |
| Mar 5, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 323,000 |
| Mar 4, 2026 | 0.61 | 0.61 | 0.55 | 0.61 | 0.61 | 1.67% | 24,000 |
| Mar 3, 2026 | 0.59 | 0.59 | 0.59 | 0.60 | 0.60 | 1.69% | 2,000 |
| Mar 2, 2026 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | - | 6,000 |
| Feb 27, 2026 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -1.67% | 31,000 |
| Feb 26, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 1.69% | 2,000 |
| Feb 25, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 43,000 |
| Feb 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,000 |
| Feb 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 20, 2026 | 0.56 | 0.56 | 0.56 | 0.57 | 0.57 | - | 2,000 |
| Feb 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 116,000 |
| Feb 12, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -3.39% | 4,000 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.81% | 2,000 |
| Feb 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 6, 2026 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 6.67% | 29,000 |
| Feb 5, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -4.76% | 62,000 |
| Feb 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Feb 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 30, 2026 | 0.57 | 0.60 | 0.57 | 0.62 | 0.62 | 3.33% | 4,000 |
| Jan 29, 2026 | 0.57 | 0.57 | 0.57 | 0.60 | 0.60 | 5.26% | 3,000 |
| Jan 28, 2026 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -1.72% | 14,000 |
| Jan 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jan 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 3,000 |
| Jan 23, 2026 | 0.55 | 0.63 | 0.54 | 0.58 | 0.58 | -6.45% | 6,000 |
| Jan 22, 2026 | 0.58 | 0.61 | 0.58 | 0.62 | 0.62 | 6.90% | 4,000 |
| Jan 21, 2026 | 0.57 | 0.58 | 0.49 | 0.58 | 0.58 | -9.38% | 11,000 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Jan 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 12.07% | 1,000 |
| Jan 15, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 5,000 |
| Jan 14, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 31,000 |
| Jan 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.94% | 4,000 |
| Jan 12, 2026 | 0.57 | 0.60 | 0.57 | 0.63 | 0.63 | 6.78% | 106,000 |
| Jan 9, 2026 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 107,000 |
| Jan 8, 2026 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | -3.33% | 25,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 5, 2026 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | 1.69% | 29,000 |
| Jan 2, 2026 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 5.36% | 11,000 |
| Dec 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 30, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 4,000 |
| Dec 29, 2025 | 0.55 | 0.58 | 0.52 | 0.58 | 0.58 | 3.57% | 88,000 |
| Dec 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | 4,000 |
| Dec 19, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 3.45% | 5,000 |
| Dec 18, 2025 | 0.55 | 0.57 | 0.55 | 0.58 | 0.58 | 1.75% | 44,000 |
| Dec 17, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 2,000 |
| Dec 16, 2025 | 0.55 | 0.60 | 0.54 | 0.60 | 0.60 | - | 92,000 |
| Dec 15, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | - | 3,000 |
| Dec 12, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | - | 5,000 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 9, 2025 | 0.60 | 0.60 | 0.50 | 0.60 | 0.60 | - | 50,000 |
| Dec 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 5, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 42,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 42,000 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 21,000 |
| Dec 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 15,000 |
| Dec 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 28, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 2,000 |