Dashan Education Holdings Limited (HKG:9986)
Hong Kong
· Delayed Price · Currency is HKD 1.880
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:59 PM HKT
Dashan Education Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.18 | 2.18 | 1.61 | 1.88 | 1.88 | -15.32% | 1,750,000 |
| Nov 27, 2025 | 2.11 | 2.26 | 2.04 | 2.22 | 2.22 | 4.72% | 2,026,000 |
| Nov 26, 2025 | 2.30 | 2.38 | 2.08 | 2.12 | 2.12 | -6.19% | 1,004,000 |
| Nov 25, 2025 | 2.09 | 2.40 | 1.98 | 2.26 | 2.26 | 8.65% | 2,122,000 |
| Nov 24, 2025 | 2.13 | 2.15 | 2.05 | 2.08 | 2.08 | -2.35% | 1,360,000 |
| Nov 21, 2025 | 2.00 | 2.13 | 1.94 | 2.13 | 2.13 | 6.50% | 1,394,000 |
| Nov 20, 2025 | 2.08 | 2.22 | 1.98 | 2.00 | 2.00 | -3.85% | 2,700,000 |
| Nov 19, 2025 | 2.27 | 2.33 | 2.05 | 2.08 | 2.08 | -9.57% | 1,126,000 |
| Nov 18, 2025 | 2.26 | 2.30 | 2.12 | 2.30 | 2.30 | 0.88% | 1,232,000 |
| Nov 17, 2025 | 2.27 | 2.31 | 2.05 | 2.28 | 2.28 | -0.44% | 1,028,000 |
| Nov 14, 2025 | 2.28 | 2.29 | 2.19 | 2.29 | 2.29 | -0.87% | 1,020,000 |
| Nov 13, 2025 | 2.34 | 2.34 | 2.14 | 2.31 | 2.31 | -1.28% | 998,000 |
| Nov 12, 2025 | 2.40 | 2.42 | 2.28 | 2.34 | 2.34 | -2.50% | 1,034,000 |
| Nov 11, 2025 | 2.42 | 2.42 | 2.36 | 2.40 | 2.40 | 0.42% | 984,000 |
| Nov 10, 2025 | 2.39 | 2.47 | 2.36 | 2.39 | 2.39 | - | 998,000 |
| Nov 7, 2025 | 2.66 | 2.66 | 2.35 | 2.39 | 2.39 | -0.42% | 3,180,000 |
| Nov 6, 2025 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | -0.83% | 3,628,000 |
| Nov 5, 2025 | 2.45 | 2.52 | 2.36 | 2.42 | 2.42 | 0.41% | 10,224,000 |
| Nov 4, 2025 | 2.40 | 2.52 | 2.36 | 2.41 | 2.41 | 0.42% | 5,052,000 |
| Nov 3, 2025 | 2.33 | 2.48 | 2.30 | 2.40 | 2.40 | - | 4,268,000 |
| Oct 31, 2025 | 2.30 | 2.40 | 2.27 | 2.40 | 2.40 | 3.00% | 3,194,000 |
| Oct 30, 2025 | 2.31 | 2.39 | 2.30 | 2.33 | 2.33 | 0.87% | 1,618,000 |
| Oct 28, 2025 | 2.31 | 2.39 | 2.26 | 2.31 | 2.31 | -1.70% | 2,742,000 |
| Oct 27, 2025 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -3.69% | 200,000 |
| Oct 24, 2025 | 2.37 | 2.48 | 2.35 | 2.44 | 2.44 | 1.24% | 4,344,000 |
| Oct 23, 2025 | 2.54 | 2.54 | 2.31 | 2.41 | 2.41 | -3.60% | 2,418,000 |
| Oct 22, 2025 | 2.64 | 2.64 | 2.29 | 2.50 | 2.50 | -3.85% | 1,756,000 |
| Oct 21, 2025 | 2.77 | 2.77 | 2.58 | 2.60 | 2.60 | -2.26% | 1,506,000 |
| Oct 20, 2025 | 2.63 | 2.67 | 2.57 | 2.66 | 2.66 | -0.37% | 1,680,000 |
| Oct 17, 2025 | 2.74 | 2.83 | 2.50 | 2.67 | 2.67 | -2.55% | 1,756,000 |
| Oct 16, 2025 | 2.72 | 2.83 | 2.66 | 2.74 | 2.74 | 1.11% | 1,492,000 |
| Oct 15, 2025 | 2.75 | 2.75 | 2.64 | 2.71 | 2.71 | 0.37% | 1,488,000 |
| Oct 14, 2025 | 2.70 | 2.72 | 2.63 | 2.70 | 2.70 | 3.05% | 1,100,000 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.62 | 2.62 | 2.62 | -7.75% | 1,712,000 |
| Oct 10, 2025 | 2.84 | 2.85 | 2.68 | 2.84 | 2.84 | 1.43% | 1,428,000 |
| Oct 9, 2025 | 2.92 | 2.92 | 2.72 | 2.80 | 2.80 | -2.10% | 1,512,000 |
| Oct 8, 2025 | 2.85 | 2.88 | 2.76 | 2.86 | 2.86 | 2.14% | 1,520,000 |
| Oct 6, 2025 | 2.80 | 2.82 | 2.74 | 2.80 | 2.80 | 0.72% | 1,410,000 |
| Oct 3, 2025 | 2.77 | 2.83 | 2.74 | 2.78 | 2.78 | 1.09% | 1,424,000 |
| Oct 2, 2025 | 2.82 | 2.85 | 2.75 | 2.75 | 2.75 | -1.43% | 1,580,000 |
| Sep 30, 2025 | 2.80 | 2.81 | 2.69 | 2.79 | 2.79 | 1.45% | 1,438,000 |
| Sep 29, 2025 | 2.62 | 2.75 | 2.59 | 2.75 | 2.75 | 4.96% | 1,602,000 |
| Sep 26, 2025 | 2.55 | 2.63 | 2.54 | 2.62 | 2.62 | -1.13% | 3,114,000 |
| Sep 25, 2025 | 2.66 | 2.78 | 2.50 | 2.65 | 2.65 | 0.38% | 2,550,000 |
| Sep 24, 2025 | 2.81 | 2.81 | 2.48 | 2.64 | 2.64 | -7.04% | 1,654,000 |
| Sep 23, 2025 | 2.84 | 2.95 | 2.78 | 2.84 | 2.84 | 0.71% | 1,416,000 |
| Sep 22, 2025 | 2.63 | 2.86 | 2.63 | 2.82 | 2.82 | 2.17% | 1,506,000 |
| Sep 19, 2025 | 2.65 | 2.80 | 2.60 | 2.76 | 2.76 | 3.76% | 1,528,000 |
| Sep 18, 2025 | 2.48 | 2.66 | 2.47 | 2.66 | 2.66 | 7.26% | 1,762,000 |
| Sep 17, 2025 | 2.43 | 2.49 | 2.37 | 2.48 | 2.48 | 1.22% | 1,756,000 |
| Sep 16, 2025 | 2.41 | 2.47 | 2.33 | 2.45 | 2.45 | 1.24% | 1,610,000 |
| Sep 15, 2025 | 2.39 | 2.45 | 2.28 | 2.42 | 2.42 | 2.11% | 2,600,000 |
| Sep 12, 2025 | 2.36 | 2.39 | 2.19 | 2.37 | 2.37 | 3.49% | 1,944,000 |
| Sep 11, 2025 | 2.42 | 2.48 | 2.26 | 2.29 | 2.29 | -3.38% | 1,748,000 |
| Sep 10, 2025 | 2.24 | 2.45 | 2.11 | 2.37 | 2.37 | 8.22% | 1,998,000 |
| Sep 9, 2025 | 2.00 | 2.28 | 1.97 | 2.19 | 2.19 | 7.35% | 2,184,000 |
| Sep 8, 2025 | 2.06 | 2.09 | 1.95 | 2.04 | 2.04 | -0.97% | 4,252,000 |
| Sep 5, 2025 | 1.93 | 2.12 | 1.72 | 2.06 | 2.06 | 6.74% | 10,704,000 |
| Sep 4, 2025 | 1.62 | 1.98 | 1.57 | 1.93 | 1.93 | 18.40% | 2,302,000 |
| Sep 3, 2025 | 1.59 | 1.67 | 1.54 | 1.63 | 1.63 | 4.49% | 1,710,000 |
| Sep 2, 2025 | 1.52 | 1.70 | 1.46 | 1.56 | 1.56 | 3.31% | 4,648,000 |
| Sep 1, 2025 | 1.43 | 1.64 | 1.38 | 1.51 | 1.51 | 6.34% | 2,088,000 |
| Aug 29, 2025 | 1.35 | 1.65 | 1.35 | 1.42 | 1.42 | 10.94% | 4,888,000 |
| Aug 28, 2025 | 1.33 | 1.51 | 1.28 | 1.28 | 1.28 | -2.29% | 1,720,000 |
| Aug 27, 2025 | 1.29 | 1.34 | 1.24 | 1.31 | 1.31 | 1.55% | 1,644,000 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 1,158,000 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -0.76% | 1,380,000 |
| Aug 22, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 1,522,000 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 946,000 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -2.99% | 2,836,000 |
| Aug 19, 2025 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 2.29% | 3,314,000 |
| Aug 18, 2025 | 1.31 | 1.38 | 1.28 | 1.31 | 1.31 | 2.34% | 854,000 |
| Aug 15, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 910,000 |
| Aug 14, 2025 | 1.27 | 1.34 | 1.22 | 1.26 | 1.26 | - | 854,000 |
| Aug 13, 2025 | 1.25 | 1.36 | 1.18 | 1.26 | 1.26 | 5.88% | 1,400,000 |
| Aug 12, 2025 | 1.22 | 1.24 | 1.16 | 1.19 | 1.19 | - | 814,000 |
| Aug 11, 2025 | 1.22 | 1.25 | 1.15 | 1.19 | 1.19 | -0.83% | 2,182,000 |
| Aug 8, 2025 | 1.17 | 1.21 | 1.14 | 1.20 | 1.20 | - | 934,000 |
| Aug 7, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | 4.35% | 822,000 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 954,000 |
| Aug 5, 2025 | 1.25 | 1.28 | 1.15 | 1.20 | 1.20 | -1.64% | 1,192,000 |
| Aug 4, 2025 | 1.21 | 1.23 | 1.15 | 1.22 | 1.22 | -0.81% | 938,000 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.15 | 1.23 | 1.23 | -3.15% | 2,314,000 |
| Jul 31, 2025 | 1.26 | 1.30 | 1.14 | 1.27 | 1.27 | 1.60% | 2,350,000 |
| Jul 30, 2025 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 1,478,000 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 4,516,000 |
| Jul 28, 2025 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 904,000 |
| Jul 25, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 1,468,000 |
| Jul 24, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 1,018,000 |
| Jul 23, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | 0.72% | 808,000 |
| Jul 22, 2025 | 1.41 | 1.47 | 1.37 | 1.38 | 1.38 | -2.82% | 902,000 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -4.70% | 1,220,000 |
| Jul 18, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 998,000 |
| Jul 17, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 956,000 |
| Jul 16, 2025 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | -1.32% | 910,000 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | - | 1,358,000 |
| Jul 14, 2025 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | 6.29% | 814,000 |
| Jul 11, 2025 | 1.43 | 1.44 | 1.38 | 1.43 | 1.43 | -0.69% | 4,916,000 |
| Jul 10, 2025 | 1.38 | 1.49 | 1.35 | 1.44 | 1.44 | 5.88% | 812,000 |
| Jul 9, 2025 | 1.33 | 1.41 | 1.31 | 1.36 | 1.36 | 2.26% | 1,214,000 |