Skip to main content
Dingdang Health Technology Group Ltd. (HKG:9886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.710
-0.010 (-1.39%)
Mar 10, 2026, 10:58 AM HKT

HKG:9886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.730.730.690.72--1.37%767,500
Mar 6, 20260.740.740.720.730.73-3.95%79,500
Mar 5, 20260.800.800.740.760.762.70%188,500
Mar 4, 20260.780.780.710.740.742.78%617,500
Mar 3, 20260.720.740.700.720.72-4.00%852,000
Mar 2, 20260.800.800.700.750.75-9.64%2,494,500
Feb 27, 20260.820.830.800.830.831.22%696,000
Feb 26, 20260.850.850.800.820.82-2.38%949,000
Feb 25, 20260.880.880.840.840.84-5.62%274,500
Feb 24, 20260.890.890.850.890.89-2.20%716,500
Feb 23, 20260.880.920.880.910.91-1.09%453,000
Feb 20, 20260.910.920.870.920.921.10%344,000
Feb 16, 20260.930.930.860.910.911.11%118,000
Feb 13, 20260.890.910.870.900.902.27%146,000
Feb 12, 20260.890.890.870.880.88-2.22%308,500
Feb 11, 20260.860.900.850.900.902.27%569,000
Feb 10, 20260.860.890.850.880.88-383,500
Feb 9, 20260.910.910.850.880.881.15%369,500
Feb 6, 20260.850.880.840.870.871.16%715,500
Feb 5, 20260.850.870.800.860.86-587,000
Feb 4, 20260.880.890.840.860.86-6.52%1,822,500
Feb 3, 20260.950.960.890.920.92-4.17%3,048,500
Feb 2, 20260.970.990.940.960.96-2.04%186,000
Jan 30, 20261.001.070.930.980.98-2.00%644,000
Jan 29, 20261.021.020.971.001.00-922,000
Jan 28, 20260.991.010.971.001.00-321,000
Jan 27, 20260.981.020.981.001.00-476,000
Jan 26, 20261.031.030.971.001.00-785,500
Jan 23, 20261.021.040.981.001.00-1.96%2,026,000
Jan 22, 20261.051.050.971.021.02-2,179,000
Jan 21, 20261.021.061.011.021.02-3.77%1,132,000
Jan 20, 20261.081.091.051.061.06-1.85%144,000
Jan 19, 20261.081.121.051.081.08-0.92%1,097,000
Jan 16, 20261.241.241.041.091.09-11.38%15,637,500
Jan 15, 20261.221.261.151.231.230.82%6,285,500
Jan 14, 20261.181.221.151.221.223.39%2,850,500
Jan 13, 20261.201.201.131.181.18-2,632,500
Jan 12, 20261.141.201.141.181.183.51%1,891,500
Jan 9, 20261.121.141.091.141.141.79%2,408,500
Jan 8, 20261.081.131.061.121.123.70%3,450,500
Jan 7, 20261.081.091.061.081.08-843,000
Jan 6, 20261.081.101.031.081.08-1,974,500
Jan 5, 20261.051.091.031.081.082.86%2,762,500
Jan 2, 20261.071.081.041.051.05-1.87%386,500
Dec 31, 20251.071.071.041.071.071.90%256,000
Dec 30, 20251.051.071.031.051.05-487,313
Dec 29, 20251.101.101.021.051.05-7.08%3,306,000
Dec 24, 20251.121.131.101.131.130.89%116,000
Dec 23, 20251.141.141.101.121.12-0.88%271,000
Dec 22, 20251.081.161.081.131.133.67%3,027,500
Dec 19, 20251.041.111.031.091.093.81%1,393,000
Dec 18, 20251.061.061.041.051.05-1.87%388,000
Dec 17, 20251.041.071.041.071.070.94%242,000
Dec 16, 20251.081.101.041.061.06-1.85%2,528,500
Dec 15, 20251.081.121.071.081.08-1,156,500
Dec 12, 20251.041.111.041.081.082.86%3,346,000
Dec 11, 20251.051.061.031.051.05-817,500
Dec 10, 20251.051.081.031.051.05-1,450,500
Dec 9, 20251.021.081.021.051.05-805,000
Dec 8, 20251.051.071.031.051.05-1,468,000
Dec 5, 20251.051.071.041.051.05-0.94%756,000
Dec 4, 20251.041.071.041.061.06-442,500
Dec 3, 20251.091.091.051.061.06-1,248,000
Dec 2, 20251.071.101.051.061.06-0.93%708,000
Dec 1, 20251.081.111.071.071.07-0.93%216,500
Nov 28, 20251.071.101.061.081.080.93%647,500
Nov 27, 20251.081.091.071.071.07-0.93%314,000
Nov 26, 20251.051.111.031.081.085.88%1,448,500
Nov 25, 20251.071.071.001.021.02-0.97%1,388,500
Nov 24, 20251.011.060.971.031.031.98%1,462,500
Nov 21, 20251.031.061.001.011.01-1.94%2,210,000
Nov 20, 20251.041.071.021.031.03-1,980,000
Nov 19, 20251.071.091.011.031.03-3.74%2,398,500
Nov 18, 20251.101.121.051.071.07-1.83%1,239,000
Nov 17, 20251.151.151.071.091.09-6.84%3,449,000
Nov 14, 20251.201.211.151.171.171.74%1,996,500
Nov 13, 20251.211.211.151.151.15-3.36%1,229,500
Nov 12, 20251.141.201.141.191.195.31%3,527,500
Nov 11, 20251.141.151.101.131.130.89%866,000
Nov 10, 20251.111.131.101.121.122.75%613,500
Nov 7, 20251.111.121.091.091.09-1.80%1,127,000
Nov 6, 20251.141.141.101.111.11-1,375,271
Nov 5, 20251.081.161.071.111.114.72%1,899,500
Nov 4, 20251.101.121.061.061.06-2.75%780,000
Nov 3, 20251.131.131.091.091.09-3.54%1,343,500
Oct 31, 20251.181.201.111.131.13-3.42%1,840,000
Oct 30, 20251.191.221.161.171.17-0.85%2,594,000
Oct 28, 20251.151.261.151.181.181.72%4,395,500
Oct 27, 20251.141.201.101.161.165.45%4,368,000
Oct 24, 20251.161.171.101.101.10-1.79%1,392,000
Oct 23, 20251.171.181.111.121.12-4.27%2,511,000
Oct 22, 20251.081.181.081.171.178.33%5,491,000
Oct 21, 20251.101.131.081.081.08-0.92%914,500
Oct 20, 20251.091.151.091.091.090.93%2,253,000
Oct 17, 20251.041.141.041.081.08-1.82%2,037,000
Oct 16, 20251.121.121.001.101.10-2.65%12,068,030
Oct 15, 20251.121.201.101.131.132.73%6,551,000
Oct 14, 20251.141.171.101.101.10-3.51%4,259,500
Oct 13, 20251.141.141.091.141.14-1.72%4,738,000
Oct 10, 20251.101.261.101.161.163.57%6,833,400