Skip to main content
Dingdang Health Technology Group Ltd. (HKG:9886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.030
-0.030 (-2.83%)
Apr 29, 2026, 4:08 PM HKT

HKG:9886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.011.091.011.031.03-2.83%4,902,500
Apr 28, 20261.051.071.041.061.060.95%376,500
Apr 27, 20261.061.081.021.051.050.96%4,043,000
Apr 24, 20261.061.071.021.041.04-1.89%4,013,500
Apr 23, 20261.111.131.011.061.06-4.50%3,599,000
Apr 22, 20261.131.131.071.111.11-1.77%1,438,500
Apr 21, 20261.131.141.101.131.131.80%1,717,000
Apr 20, 20261.081.111.071.111.112.78%1,710,500
Apr 17, 20261.061.081.061.081.081.89%994,500
Apr 16, 20261.051.071.041.061.061.92%488,000
Apr 15, 20261.041.061.001.041.041.96%3,334,000
Apr 14, 20260.961.050.961.021.02-12,845,500
Apr 13, 20261.011.021.001.021.020.99%973,500
Apr 10, 20261.011.020.961.011.01-2,705,000
Apr 9, 20260.991.010.961.011.014.12%1,450,500
Apr 8, 20260.940.970.910.970.973.19%3,556,000
Apr 2, 20260.940.940.910.940.94-2,108,000
Apr 1, 20260.910.950.910.940.943.30%1,048,500
Mar 31, 20260.910.920.890.910.912.25%468,500
Mar 30, 20260.870.930.840.890.892.30%391,000
Mar 27, 20260.890.890.870.870.87-441,500
Mar 26, 20260.850.880.840.870.872.35%4,385,500
Mar 25, 20260.860.870.830.850.851.19%762,000
Mar 24, 20260.820.860.790.840.843.70%516,000
Mar 23, 20260.750.840.750.810.81-1.22%3,090,500
Mar 20, 20260.840.930.780.820.82-1.20%4,072,000
Mar 19, 20260.790.840.720.830.835.06%1,862,000
Mar 18, 20260.720.790.680.790.799.72%1,492,500
Mar 17, 20260.730.730.660.720.72-1.37%3,919,500
Mar 16, 20260.690.730.690.730.734.29%493,500
Mar 13, 20260.710.730.690.700.70-4.11%568,500
Mar 12, 20260.730.730.690.730.73-1,577,000
Mar 11, 20260.720.740.710.730.731.39%518,000
Mar 10, 20260.730.730.700.720.72-304,000
Mar 9, 20260.730.730.690.720.72-1.37%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