HKSE - Delayed Quote
HKD
Dufu Liquor Group Limited (0986.HK)
0.111
0.000
(0.00%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.112
0.123
0.109
0.111
0.111
155,000
Nov 2, 2026
0.124
0.131
0.108
0.111
0.111
255,200
Oct 30, 2026
0.114
0.124
0.111
0.117
0.117
625,050
Oct 29, 2026
0.109
0.124
0.107
0.114
0.114
236,066
Oct 28, 2026
0.118
0.118
0.113
0.113
0.113
120,000
Oct 27, 2026
0.115
0.118
0.115
0.115
0.115
105,103
Oct 26, 2026
0.117
0.117
0.117
0.117
0.117
-
Oct 23, 2026
0.101
0.117
0.117
0.117
0.117
25,010
Oct 22, 2026
0.112
0.112
0.105
0.109
0.109
360,000
Oct 21, 2026
0.125
0.125
0.121
0.121
0.121
130,800
Oct 20, 2026
0.124
0.127
0.110
0.120
0.120
120,000
Oct 16, 2026
0.127
0.127
0.119
0.124
0.124
55,600
Oct 15, 2026
0.121
0.130
0.120
0.124
0.124
341,000
Oct 14, 2026
0.125
0.130
0.121
0.121
0.121
243,214
Oct 13, 2026
0.122
0.124
0.116
0.122
0.122
504,060
Oct 12, 2026
0.105
0.126
0.105
0.121
0.121
1,496,200
Oct 9, 2026
0.105
0.105
0.105
0.105
0.105
-
Oct 8, 2026
0.096
0.108
0.094
0.105
0.105
730,070
Oct 7, 2026
0.102
0.102
0.102
0.102
0.102
145,000
Oct 6, 2026
0.102
0.106
0.096
0.105
0.105
440,000
Oct 5, 2026
0.114
0.115
0.100
0.101
0.101
633,320
Oct 2, 2026
0.101
0.108
0.093
0.108
0.108
983,020
Sep 30, 2026
0.110
0.129
0.106
0.109
0.109
6,046,200
Sep 29, 2026
0.111
0.112
0.100
0.103
0.103
5,700,000
Sep 28, 2026
0.114
0.122
0.111
0.118
0.118
140,600
Sep 25, 2026
0.126
0.134
0.119
0.126
0.126
1,456,000
Sep 24, 2026
0.135
0.139
0.105
0.119
0.119
6,270,000
Sep 23, 2026
0.168
0.169
0.115
0.129
0.129
17,630,936
Sep 22, 2026
0.250
0.280
0.155
0.168
0.168
11,404,000
Sep 21, 2026
0.250
0.325
0.221
0.241
0.241
8,451,100
Sep 18, 2026
0.275
0.280
0.241
0.243
0.243
111,000
Sep 17, 2026
0.234
0.255
0.234
0.245
0.245
20,000
Sep 16, 2026
0.270
0.270
0.241
0.255
0.255
185,000
Sep 15, 2026
0.270
0.270
0.270
0.270
0.270
-
Sep 14, 2026
0.270
0.270
0.270
0.270
0.270
125,100
Sep 11, 2026
0.270
0.270
0.270
0.270
0.270
5,000
Sep 10, 2026
0.270
0.270
0.270
0.270
0.270
-
Sep 9, 2026
0.270
0.270
0.270
0.270
0.270
25,001
Sep 8, 2026
0.280
0.280
0.275
0.275
0.275
15,105
Sep 7, 2026
0.275
0.275
0.275
0.275
0.275
-
Sep 4, 2026
0.285
0.285
0.265
0.275
0.275
325,030
Sep 3, 2026
0.260
0.260
0.260
0.260
0.260
5,810
Sep 2, 2026
0.260
0.260
0.260
0.260
0.260
9,600
Sep 1, 2026
0.270
0.270
0.265
0.265
0.265
117,006
Aug 31, 2026
0.260
0.265
0.260
0.265
0.265
640,000
Aug 28, 2026
0.265
0.265
0.265
0.265
0.265
10,000
Aug 27, 2026
0.265
0.285
0.265
0.285
0.285
21,000
Aug 26, 2026
0.280
0.290
0.290
0.280
0.280
5,000
Aug 25, 2026
0.280
0.280
0.280
0.280
0.280
-
Aug 24, 2026
0.290
0.290
0.290
0.290
0.290
-
Aug 21, 2026
0.290
0.290
0.290
0.290
0.290
-
Aug 20, 2026
0.290
0.290
0.290
0.290
0.290
-
Aug 19, 2026
0.300
0.300
0.285
0.290
0.290
29,000
Aug 18, 2026
0.300
0.300
0.300
0.300
0.300
-
Aug 17, 2026
0.300
0.300
0.300
0.300
0.300
71,350
Aug 14, 2026
0.330
0.330
0.330
0.330
0.330
-
Aug 13, 2026
0.330
0.330
0.330
0.330
0.330
-
Aug 12, 2026
0.345
0.345
0.330
0.330
0.330
105,000
Aug 11, 2026
0.345
0.345
0.345
0.345
0.345
-
Aug 10, 2026
0.340
0.340
0.295
0.330
0.330
85,000
Aug 7, 2026
0.310
0.320
0.310
0.320
0.320
50,000
Aug 6, 2026
0.340
0.340
0.340
0.340
0.340
-
Aug 5, 2026
0.200
0.350
0.200
0.340
0.340
160,000
Aug 4, 2026
0.380
0.380
0.380
0.380
0.380
-
Aug 3, 2026
0.360
0.380
0.360
0.380
0.380
31,200
Jul 31, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 30, 2026
0.335
0.335
0.335
0.335
0.335
-
Jul 29, 2026
0.325
0.335
0.325
0.335
0.335
16,200
Jul 28, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 27, 2026
0.270
0.325
0.270
0.325
0.325
53,800
Jul 24, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 23, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 22, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 21, 2026
0.310
0.350
0.305
0.350
0.350
65,000
Jul 20, 2026
0.310
0.410
0.300
0.300
0.300
82,690
Jul 17, 2026
0.300
0.310
0.290
0.310
0.310
15,000
Jul 16, 2026
0.310
0.310
0.310
0.310
0.310
-
Jul 15, 2026
0.300
0.310
0.300
0.310
0.310
34,916
Jul 14, 2026
0.310
0.310
0.310
0.310
0.310
-
Jul 13, 2026
0.290
0.320
0.290
0.310
0.310
43,230
Jul 10, 2026
0.250
0.265
0.249
0.260
0.260
95,554
Jul 9, 2026
0.249
0.249
0.242
0.242
0.242
20,000
Jul 8, 2026
0.220
0.220
0.220
0.220
0.220
-
Jul 7, 2026
0.211
0.211
0.210
0.220
0.220
15,000
Jul 6, 2026
0.230
0.230
0.230
0.230
0.230
-
Jul 3, 2026
0.255
0.255
0.255
0.255
0.255
-
Jul 2, 2026
0.250
0.260
0.250
0.255
0.255
68,200
Jun 30, 2026
0.290
0.290
0.290
0.290
0.290
15,030
Jun 29, 2026
0.290
0.290
0.290
0.290
0.290
-
Jun 26, 2026
0.295
0.295
0.295
0.295
0.295
-
Jun 25, 2026
0.295
0.295
0.295
0.295
0.295
-
Jun 24, 2026
0.295
0.300
0.285
0.295
0.295
80,120
Jun 23, 2026
0.320
0.320
0.280
0.300
0.300
290,000
Jun 22, 2026
0.330
0.335
0.280
0.335
0.335
109,020
Jun 18, 2026
0.345
0.345
0.300
0.335
0.335
76,014
Jun 17, 2026
0.275
0.345
0.275
0.345
0.345
22,000
Jun 16, 2026
0.340
0.340
0.340
0.340
0.340
-
Jun 15, 2026
0.340
0.340
0.340
0.340
0.340
-
Jun 12, 2026
0.325
0.345
0.255
0.340
0.340
309,400
Jun 11, 2026
0.325
0.325
0.325
0.325
0.325
15,000
Jun 10, 2026
0.330
0.330
0.330
0.330
0.330
-
Jun 9, 2026
0.330
0.330
0.330
0.330
0.330
30,010
Jun 8, 2026
0.330
0.330
0.330
0.330
0.330
-
Jun 5, 2026
0.330
0.340
0.330
0.340
0.340
113,600
Jun 4, 2026
0.300
0.400
0.300
0.330
0.330
549,800
Jun 3, 2026
0.325
0.350
0.300
0.350
0.350
90,060
Jun 2, 2026
0.370
0.370
0.350
0.365
0.365
51,109
Jun 1, 2026
0.440
0.445
0.385
0.385
0.385
84,600
May 29, 2026
0.420
0.430
0.410
0.430
0.430
61,600
May 28, 2026
0.430
0.430
0.370
0.430
0.430
39,630
May 27, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
0.550
0.550
0.430
0.430
0.430
31,630
May 26, 2026
0.400
0.460
0.400
0.420
0.420
126,250
May 22, 2026
0.370
0.490
0.370
0.440
0.440
264,590
May 21, 2026
0.380
0.390
0.380
0.390
0.390
33,050
May 20, 2026
0.370
0.390
0.370
0.390
0.390
296,000
May 19, 2026
0.380
0.380
0.380
0.390
0.390
40,400
May 18, 2026
0.410
0.410
0.390
0.410
0.410
53,200
May 15, 2026
0.410
0.410
0.410
0.410
0.410
-
May 14, 2026
0.410
0.440
0.410
0.440
0.440
75,200
May 13, 2026
0.430
0.450
0.400
0.430
0.430
97,490
May 12, 2026
0.450
0.480
0.420
0.430
0.430
137,730
May 11, 2026
0.440
0.440
0.430
0.440
0.440
132,000
May 8, 2026
0.430
0.440
0.430
0.440
0.440
14,400
May 7, 2026
0.420
0.450
0.400
0.430
0.430
62,400
May 6, 2026
0.400
0.440
0.400
0.420
0.420
51,200
May 5, 2026
0.400
0.400
0.400
0.400
0.400
-
May 4, 2026
0.390
0.390
0.390
0.390
0.390
1,400
Apr 30, 2026
0.380
0.390
0.380
0.390
0.390
17,400
Apr 29, 2026
0.370
0.400
0.370
0.380
0.380
103,020
Apr 28, 2026
0.400
0.410
0.370
0.400
0.400
461,004
Apr 27, 2026
0.400
0.410
0.390
0.410
0.410
152,000
Apr 24, 2026
0.420
0.420
0.390
0.390
0.390
465,600
Apr 23, 2026
0.380
0.430
0.380
0.420
0.420
633,600
Apr 22, 2026
0.380
0.430
0.380
0.430
0.430
31,200
Apr 21, 2026
0.400
0.400
0.400
0.400
0.400
-
Apr 20, 2026
0.370
0.400
0.370
0.400
0.400
33,600
Apr 17, 2026
0.390
0.410
0.370
0.400
0.400
419,200
Apr 16, 2026
0.420
0.450
0.380
0.390
0.390
449,000
Apr 15, 2026
0.490
0.510
0.410
0.450
0.450
832,010
Apr 14, 2026
0.600
0.610
0.410
0.490
0.490
1,110,760
Apr 13, 2026
0.570
0.620
0.510
0.620
0.620
63,800
Apr 10, 2026
0.560
0.590
0.520
0.570
0.570
217,800
Apr 9, 2026
0.620
0.620
0.560
0.570
0.570
59,400
Apr 8, 2026
0.660
0.670
0.600
0.620
0.620
173,800
Apr 2, 2026
0.650
0.670
0.600
0.660
0.660
114,000
Apr 1, 2026
0.650
0.700
0.650
0.700
0.700
26,300
Mar 31, 2026
0.640
0.650
0.600
0.650
0.650
50,800
Mar 30, 2026
0.680
0.720
0.650
0.660
0.660
58,600
Mar 27, 2026
0.710
0.710
0.710
0.710
0.710
-
Mar 26, 2026
0.700
0.730
0.700
0.730
0.730
35,201
Mar 25, 2026
0.680
0.720
0.640
0.720
0.720
3,258
Mar 24, 2026
0.700
0.700
0.670
0.680
0.680
37,600
Mar 23, 2026
0.730
0.730
0.670
0.700
0.700
16,000
Mar 20, 2026
0.740
0.770
0.740
0.740
0.740
11,800
Mar 19, 2026
0.700
0.740
0.700
0.740
0.740
3,400
Mar 18, 2026
0.700
0.700
0.700
0.700
0.700
7,000
Mar 17, 2026
0.700
0.740
0.700
0.700
0.700
19,230
Mar 16, 2026
0.700
0.700
0.700
0.700
0.700
74,000
Mar 13, 2026
0.660
0.700
0.660
0.700
0.700
27,800
Mar 12, 2026
0.690
0.710
0.690
0.710
0.710
37,600
Mar 11, 2026
0.660
0.690
0.660
0.690
0.690
8,091
Mar 10, 2026
0.700
0.700
0.660
0.700
0.700
29,200
Mar 9, 2026
0.660
0.700
0.650
0.700
0.700
16,000
Mar 6, 2026
0.610
0.660
0.610
0.660
0.660
12,900
Mar 5, 2026
0.650
0.650
0.600
0.610
0.610
343,600
Mar 4, 2026
0.710
0.730
0.650
0.680
0.680
98,200
Mar 3, 2026
0.700
0.710
0.690
0.710
0.710
140,000
Mar 2, 2026
0.760
0.760
0.700
0.710
0.710
51,000
Feb 27, 2026
0.730
0.730
0.690
0.710
0.710
588,000
Feb 26, 2026
0.760
0.760
0.740
0.740
0.740
50,840
Feb 25, 2026
0.740
0.770
0.750
0.750
0.750
98,470
Feb 24, 2026
0.790
0.790
0.750
0.750
0.750
245,800
Feb 23, 2026
0.810
0.810
0.800
0.800
0.800
19,600
Feb 20, 2026
0.770
0.830
0.770
0.810
0.810
59,400
Feb 16, 2026
0.760
0.760
0.760
0.760
0.760
-
Feb 13, 2026
0.760
0.820
0.760
0.820
0.820
126,000
Feb 12, 2026
0.790
0.790
0.760
0.790
0.790
23,680
Feb 11, 2026
0.800
0.800
0.750
0.780
0.780
127,200
Feb 10, 2026
0.850
0.850
0.800
0.830
0.830
92,200
Feb 9, 2026
0.810
0.900
0.800
0.850
0.850
35,400
Feb 6, 2026
0.800
0.810
0.800
0.810
0.810
45,200
Feb 5, 2026
0.890
0.890
0.820
0.870
0.870
3,400
Feb 4, 2026
0.850
0.850
0.850
0.850
0.850
59,000
Feb 3, 2026
0.850
0.860
0.840
0.850
0.850
183,000
Feb 2, 2026
0.730
0.890
0.720
0.830
0.830
788,000
Jan 30, 2026
0.770
0.770
0.770
0.770
0.770
-
Jan 29, 2026
0.730
0.780
0.730
0.780
0.780
214,400
Jan 28, 2026
0.740
0.770
0.730
0.730
0.730
50,900
Jan 27, 2026
0.730
0.770
0.720
0.730
0.730
53,400
Jan 26, 2026
0.760
0.760
0.730
0.730
0.730
611,400
Jan 23, 2026
0.750
0.800
0.750
0.800
0.800
40,200
Jan 22, 2026
0.800
0.800
0.760
0.790
0.790
42,850
Jan 21, 2026
0.800
0.800
0.800
0.800
0.800
-
Jan 20, 2026
0.770
0.800
0.770
0.800
0.800
71,400
Jan 19, 2026
0.810
0.810
0.780
0.790
0.790
83,020
Jan 16, 2026
0.790
0.810
0.780
0.810
0.810
4,400
Jan 15, 2026
0.820
0.850
0.790
0.810
0.810
23,800
Jan 14, 2026
0.750
0.840
0.750
0.820
0.820
281,200
Jan 13, 2026
0.810
0.880
0.780
0.790
0.790
363,400
Jan 12, 2026
0.800
0.840
0.800
0.800
0.800
375,400
Jan 9, 2026
0.880
0.880
0.810
0.850
0.850
37,326
Jan 8, 2026
0.800
0.900
0.780
0.820
0.820
26,400
Jan 7, 2026
0.830
0.840
0.760
0.810
0.810
147,000
Jan 6, 2026
0.900
0.900
0.840
0.840
0.840
283,000
Jan 5, 2026
0.880
0.970
0.880
0.910
0.910
9,400
Jan 2, 2026
0.880
0.900
0.880
0.880
0.880
5,200
Dec 31, 2025
0.900
0.900
0.900
0.900
0.900
-
Dec 30, 2025
0.830
0.900
0.810
0.900
0.900
126,740
Dec 29, 2025
0.830
0.930
0.820
0.930
0.930
190,360
Dec 24, 2025
0.830
0.830
0.830
0.830
0.830
-
Dec 23, 2025
0.870
0.870
0.870
0.880
0.880
1,100
Dec 22, 2025
0.910
0.910
0.860
0.890
0.890
96,804
Dec 19, 2025
0.920
0.920
0.900
0.910
0.910
82,480
Dec 18, 2025
0.950
0.950
0.910
0.940
0.940
192,400
Dec 17, 2025
0.970
0.980
0.940
0.980
0.980
115,030
Dec 16, 2025
0.970
0.980
0.970
0.970
0.970
110,800
Dec 15, 2025
0.980
1.030
0.970
0.980
0.980
44,671
Dec 12, 2025
1.020
1.000
0.970
0.980
0.980
67,000
Dec 11, 2025
1.010
1.010
0.970
0.970
0.970
36,200
Dec 10, 2025
1.030
1.030
0.970
1.020
1.020
32,600
Dec 9, 2025
0.990
1.040
0.990
1.000
1.000
337,100
Dec 8, 2025
0.970
1.000
0.960
1.000
1.000
105,620
Dec 5, 2025
1.010
1.010
0.950
0.990
0.990
95,240
Dec 4, 2025
0.970
0.980
0.970
0.980
0.980
61,200
Dec 3, 2025
0.970
0.970
0.970
0.970
0.970
-
Dec 2, 2025
0.940
0.980
0.930
0.950
0.950
79,050
Dec 1, 2025
1.060
1.060
0.940
0.940
0.940
605,200
Nov 28, 2025
1.010
1.100
1.010
1.070
1.070
7,200
Nov 27, 2025
1.000
1.050
1.000
1.010
1.010
42,230
Nov 26, 2025
1.040
1.040
1.000
1.040
1.040
99,620
Nov 25, 2025
1.020
1.040
1.000
1.040
1.040
659,400
Nov 24, 2025
1.010
1.060
0.990
1.040
1.040
282,800
Nov 21, 2025
0.950
1.000
0.950
1.010
1.010
1,700
Nov 20, 2025
1.010
1.010
0.960
1.000
1.000
41,350
Nov 19, 2025
0.980
1.010
0.980
1.010
1.010
72,000
Nov 18, 2025
1.000
1.000
0.980
0.980
0.980
221,400
Nov 17, 2025
0.990
0.990
0.980
1.000
1.000
263,540
Nov 14, 2025
1.030
1.030
0.980
1.010
1.010
134,840
Nov 13, 2025
0.990
1.040
0.990
1.040
1.040
5,600
Nov 12, 2025
1.000
1.000
1.000
1.000
1.000
8,400
Nov 11, 2025
0.960
1.000
0.910
0.990
0.990
184,470
Nov 10, 2025
0.990
0.990
0.950
0.960
0.960
698,952
Nov 7, 2025
0.980
0.990
0.980
0.990
0.990
1,800
Nov 6, 2025
0.990
1.050
0.990
1.020
1.020
61,550
Nov 5, 2025
1.030
1.030
0.990
0.990
0.990
61,800
Nov 4, 2025
1.000
1.040
0.990
1.040
1.040
5,603
Nov 3, 2025
1.030
1.030
0.990
1.020
1.020
226,800
