7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,600.40

-38.13

-0.05%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

HKSE - Delayed Quote HKD

DPC Dash Ltd (1405.HK)

32.800 -0.300 (-0.91%)

At close: November 6 at 4:08:50 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	32.760	33.780	32.520	32.800	32.800	192,100
Nov 5, 2026	30.120	33.920	30.120	33.100	33.100	503,000
Nov 4, 2026	30.020	31.500	30.020	31.000	31.000	175,700
Nov 3, 2026	30.000	30.820	29.340	30.680	30.680	229,400
Nov 2, 2026	30.500	31.980	30.240	30.300	30.300	37,200
Oct 30, 2026	30.520	31.820	30.520	30.900	30.900	79,000
Oct 29, 2026	30.700	32.000	30.700	31.200	31.200	140,800
Oct 28, 2026	31.880	32.020	31.000	31.500	31.500	177,200
Oct 27, 2026	32.100	33.320	31.920	32.000	32.000	168,700
Oct 26, 2026	32.660	33.000	32.180	32.900	32.900	139,100
Oct 23, 2026	32.960	32.960	31.220	32.800	32.800	238,400
Oct 22, 2026	31.200	32.680	30.620	31.880	31.880	281,500
Oct 21, 2026	32.180	32.520	31.040	31.560	31.560	264,500
Oct 20, 2026	31.680	32.720	31.660	32.160	32.160	361,400
Oct 16, 2026	31.180	32.080	30.380	31.840	31.840	270,600
Oct 15, 2026	29.880	31.460	29.880	31.160	31.160	600,000
Oct 14, 2026	29.320	30.720	29.320	30.700	30.700	336,900
Oct 13, 2026	30.400	30.400	29.680	30.020	30.020	336,805
Oct 12, 2026	29.780	30.520	29.460	29.640	29.640	213,400
Oct 9, 2026	29.080	30.100	29.080	29.780	29.780	83,200
Oct 8, 2026	29.500	29.900	29.360	29.460	29.460	189,100
Oct 7, 2026	29.400	29.400	29.160	29.240	29.240	6,400
Oct 6, 2026	29.200	29.240	28.720	28.820	28.820	28,300
Oct 5, 2026	28.480	29.560	28.160	28.700	28.700	127,400
Oct 2, 2026	29.320	29.960	27.840	28.160	28.160	136,500
Sep 30, 2026	29.920	30.220	29.620	30.040	30.040	134,300
Sep 29, 2026	29.300	30.080	29.300	29.340	29.340	151,700
Sep 28, 2026	29.200	29.460	28.780	29.300	29.300	157,700
Sep 25, 2026	30.360	30.660	28.680	28.800	28.800	80,600
Sep 24, 2026	28.400	29.060	28.400	29.020	29.020	538,500
Sep 23, 2026	29.040	29.040	28.140	28.260	28.260	166,000
Sep 22, 2026	29.100	29.100	28.180	28.680	28.680	161,920
Sep 21, 2026	28.580	29.140	28.460	28.720	28.720	194,800
Sep 18, 2026	29.500	29.840	28.480	28.580	28.580	619,800
Sep 17, 2026	30.000	30.600	29.080	29.500	29.500	557,000
Sep 16, 2026	30.020	30.020	29.160	29.480	29.480	309,700
Sep 15, 2026	30.780	30.780	29.980	30.140	30.140	304,296
Sep 14, 2026	30.460	31.000	30.060	30.260	30.260	141,300
Sep 11, 2026	30.020	30.500	29.560	30.480	30.480	265,992
Sep 10, 2026	29.780	30.160	29.520	30.000	30.000	345,200
Sep 9, 2026	30.800	30.800	29.680	30.360	30.360	300,600
Sep 8, 2026	30.140	30.740	29.840	30.740	30.740	468,303
Sep 7, 2026	30.700	30.700	29.600	30.140	30.140	381,900
Sep 4, 2026	30.700	31.680	30.180	30.500	30.500	416,000
Sep 3, 2026	31.780	31.940	30.520	30.700	30.700	304,200
Sep 2, 2026	31.400	32.000	30.500	31.120	31.120	374,000
Sep 1, 2026	33.140	33.140	32.080	32.180	32.180	366,540
Aug 31, 2026	33.200	34.780	32.840	33.300	33.300	622,100
Aug 28, 2026	32.500	34.480	31.600	34.480	34.480	1,634,940
Aug 27, 2026	35.980	35.980	30.740	32.140	32.140	2,908,675
Aug 26, 2026	37.860	38.120	37.060	37.400	37.400	172,200
Aug 25, 2026	37.300	37.780	36.340	36.940	36.940	215,900
Aug 24, 2026	39.000	42.000	36.860	37.260	37.260	85,100
Aug 21, 2026	37.600	38.300	36.880	37.540	37.540	182,500
Aug 20, 2026	37.500	37.960	37.000	37.100	37.100	73,700
Aug 19, 2026	37.000	37.460	35.660	36.880	36.880	102,600
Aug 18, 2026	36.520	37.540	36.200	36.400	36.400	121,000
Aug 17, 2026	37.120	38.140	36.960	37.880	37.880	190,000
Aug 14, 2026	37.400	37.400	36.160	36.840	36.840	69,000
Aug 13, 2026	36.720	37.060	36.100	36.600	36.600	117,700
Aug 12, 2026	37.500	37.520	36.320	37.000	37.000	216,400
Aug 11, 2026	37.000	38.160	37.000	37.500	37.500	201,014
Aug 10, 2026	38.000	38.120	37.180	37.640	37.640	193,400
Aug 7, 2026	38.000	38.000	36.800	37.280	37.280	151,500
Aug 6, 2026	38.300	38.560	37.220	37.380	37.380	131,700
Aug 5, 2026	38.880	38.880	37.240	38.180	38.180	258,088
Aug 4, 2026	38.020	38.880	37.040	38.160	38.160	329,200
Aug 3, 2026	38.840	40.440	38.000	38.080	38.080	321,446
Jul 31, 2026	37.360	40.800	37.360	39.760	39.760	341,071
Jul 30, 2026	39.040	40.240	38.340	38.960	38.960	373,500
Jul 29, 2026	37.620	39.220	37.620	39.020	39.020	403,300
Jul 28, 2026	37.000	38.580	36.660	37.760	37.760	267,200
Jul 27, 2026	37.100	37.440	36.660	37.000	37.000	91,300
Jul 24, 2026	36.340	37.100	35.600	36.420	36.420	176,300
Jul 23, 2026	37.280	37.680	36.280	36.760	36.760	162,704
Jul 22, 2026	37.080	38.800	36.660	36.980	36.980	376,600
Jul 21, 2026	39.500	39.680	37.000	37.820	37.820	455,000
Jul 20, 2026	40.000	40.760	37.820	39.420	39.420	371,400
Jul 17, 2026	39.160	39.860	37.240	39.860	39.860	677,600
Jul 16, 2026	37.000	39.460	37.000	39.180	39.180	492,935
Jul 15, 2026	35.000	37.000	35.000	36.620	36.620	272,600
Jul 14, 2026	36.260	37.140	34.200	36.020	36.020	385,000
Jul 13, 2026	35.660	36.320	34.860	36.140	36.140	573,100
Jul 10, 2026	33.220	35.860	32.900	34.640	34.640	710,640
Jul 9, 2026	33.540	34.100	32.560	32.960	32.960	887,000
Jul 8, 2026	33.560	34.960	33.300	33.540	33.540	1,100,900
Jul 7, 2026	34.000	34.900	32.940	33.540	33.540	853,300
Jul 6, 2026	32.020	34.280	32.020	34.240	34.240	268,800
Jul 3, 2026	32.680	32.680	31.660	32.260	32.260	351,400
Jul 2, 2026	29.540	32.800	29.540	31.640	31.640	459,000
Jun 30, 2026	30.880	30.880	28.920	29.460	29.460	263,000
Jun 29, 2026	29.480	30.800	28.780	30.000	30.000	432,745
Jun 26, 2026	30.360	30.360	28.420	28.860	28.860	259,872
Jun 25, 2026	30.000	30.240	29.100	29.480	29.480	328,400
Jun 24, 2026	30.840	32.000	29.620	29.800	29.800	239,940
Jun 23, 2026	30.600	31.760	29.940	30.840	30.840	723,800
Jun 22, 2026	32.940	33.340	30.480	30.600	30.600	1,099,350
Jun 18, 2026	34.360	35.180	32.200	32.940	32.940	475,615
Jun 17, 2026	35.500	35.600	34.300	34.460	34.460	442,200
Jun 16, 2026	35.880	36.280	34.040	35.440	35.440	728,261
Jun 15, 2026	36.120	36.420	35.200	35.680	35.680	193,874
Jun 12, 2026	36.500	36.500	35.180	35.580	35.580	199,900
Jun 11, 2026	37.180	37.180	35.000	35.360	35.360	340,100
Jun 10, 2026	35.440	36.520	35.320	35.980	35.980	417,402
Jun 9, 2026	36.120	36.180	35.120	35.220	35.220	214,600
Jun 8, 2026	37.560	37.620	35.700	35.980	35.980	206,595
Jun 5, 2026	36.680	38.500	36.320	37.980	37.980	806,820
Jun 4, 2026	37.100	37.460	35.840	36.640	36.640	1,353,333
Jun 3, 2026	40.100	40.100	37.220	37.420	37.420	331,270
Jun 2, 2026	38.980	40.320	38.140	40.100	40.100	408,100
Jun 1, 2026	39.980	39.980	38.560	39.280	39.280	181,800
May 29, 2026	38.100	39.800	38.100	38.680	38.680	528,794
May 28, 2026	39.080	39.380	37.020	38.160	38.160	483,600
May 27, 2026	41.000	41.440	38.900	39.080	39.080	379,000
May 26, 2026	40.620	41.240	40.240	41.100	41.100	524,600
May 22, 2026	40.500	41.440	40.000	40.640	40.640	242,800
May 21, 2026	41.380	42.140	40.280	40.360	40.360	643,800
May 20, 2026	41.880	41.880	40.320	41.040	41.040	482,666
May 19, 2026	39.440	41.680	39.440	40.820	40.820	1,973,700
May 18, 2026	40.000	40.780	38.800	39.100	39.100	1,452,800
May 15, 2026	41.500	41.540	39.800	39.960	39.960	1,453,500
May 14, 2026	43.540	44.080	41.040	41.320	41.320	1,040,720
May 13, 2026	44.880	45.260	43.460	44.400	44.400	504,500
May 12, 2026	45.880	45.880	42.740	44.180	44.180	1,761,683
May 11, 2026	48.000	48.080	45.340	45.700	45.700	853,300
May 8, 2026	49.800	49.920	47.880	48.000	48.000	227,500
May 7, 2026	48.000	51.350	49.500	49.840	49.840	525,756
May 6, 2026	49.320	50.300	49.300	49.880	49.880	163,500
May 5, 2026	49.880	49.880	48.120	49.500	49.500	127,000
May 4, 2026	49.540	50.450	49.100	49.900	49.900	91,300
Apr 30, 2026	47.460	50.700	47.460	50.400	50.400	473,000
Apr 29, 2026	46.400	50.250	46.360	48.000	48.000	223,019
Apr 28, 2026	48.260	48.400	47.180	47.180	47.180	275,681
Apr 27, 2026	49.320	49.520	47.800	48.260	48.260	317,100
Apr 24, 2026	49.020	50.100	49.020	50.000	50.000	134,700
Apr 23, 2026	49.000	50.150	49.000	49.780	49.780	172,000
Apr 22, 2026	51.700	51.700	49.500	49.740	49.740	370,700
Apr 21, 2026	50.950	52.100	50.950	51.700	51.700	299,900
Apr 20, 2026	49.000	51.450	49.000	50.950	50.950	733,000
Apr 17, 2026	50.950	50.950	49.600	50.250	50.250	303,006
Apr 16, 2026	50.800	50.900	49.460	50.200	50.200	429,380
Apr 15, 2026	51.100	52.900	50.100	50.850	50.850	409,800
Apr 14, 2026	49.000	51.600	49.000	51.050	51.050	607,777
Apr 13, 2026	50.050	50.550	49.060	50.400	50.400	482,600
Apr 10, 2026	51.100	51.800	50.250	50.900	50.900	444,423
Apr 9, 2026	51.050	52.800	49.100	50.900	50.900	462,000
Apr 8, 2026	50.700	51.300	50.050	51.000	51.000	751,800
Apr 2, 2026	51.500	52.550	49.720	50.400	50.400	762,300
Apr 1, 2026	48.080	52.000	48.080	51.700	51.700	702,548
Mar 31, 2026	48.000	49.920	47.460	47.800	47.800	578,350
Mar 30, 2026	51.000	51.000	48.880	49.300	49.300	630,300
Mar 27, 2026	51.950	54.400	50.150	51.750	51.750	972,300
Mar 26, 2026	61.950	61.950	47.720	50.750	50.750	2,689,500
Mar 25, 2026	63.400	63.400	61.000	62.450	62.450	280,900
Mar 24, 2026	58.550	63.550	57.750	61.750	61.750	309,900
Mar 23, 2026	58.400	62.900	58.300	58.500	58.500	261,600
Mar 20, 2026	62.900	62.900	60.000	60.400	60.400	241,200
Mar 19, 2026	63.150	63.300	62.150	62.900	62.900	82,300
Mar 18, 2026	63.700	64.200	62.500	63.350	63.350	204,900
Mar 17, 2026	64.000	65.400	63.800	63.850	63.850	97,200
Mar 16, 2026	61.900	65.300	61.550	64.000	64.000	190,100
Mar 13, 2026	65.450	65.450	63.550	63.800	63.800	214,700
Mar 12, 2026	68.000	68.000	64.600	65.600	65.600	142,800
Mar 11, 2026	63.050	68.600	63.000	66.800	66.800	120,671
Mar 10, 2026	64.550	69.000	64.550	66.250	66.250	113,900
Mar 9, 2026	61.050	65.000	61.050	64.550	64.550	100,900
Mar 6, 2026	65.950	64.700	62.150	63.850	63.850	63,900
Mar 5, 2026	61.100	69.950	61.100	62.000	62.000	114,200
Mar 4, 2026	62.100	62.850	61.300	62.350	62.350	223,300
Mar 3, 2026	63.850	64.550	62.600	62.900	62.900	200,600
Mar 2, 2026	64.100	65.850	62.800	63.850	63.850	160,300
Feb 27, 2026	64.700	65.450	63.350	64.000	64.000	124,300
Feb 26, 2026	65.800	66.150	64.650	64.700	64.700	180,400
Feb 25, 2026	64.350	67.700	64.350	65.850	65.850	95,700
Feb 24, 2026	65.750	66.200	64.500	65.800	65.800	119,000
Feb 23, 2026	65.650	68.000	65.650	66.600	66.600	63,300
Feb 20, 2026	65.000	66.750	64.000	65.100	65.100	75,800
Feb 16, 2026	65.900	65.900	65.900	65.900	65.900	-
Feb 13, 2026	65.900	66.950	65.900	66.200	66.200	68,300
Feb 12, 2026	67.400	67.650	65.900	67.100	67.100	112,200
Feb 11, 2026	69.100	69.950	66.950	67.200	67.200	82,500
Feb 10, 2026	67.350	69.450	65.900	69.300	69.300	198,100
Feb 9, 2026	66.000	68.100	65.150	66.700	66.700	164,500
Feb 6, 2026	66.700	68.500	65.600	65.900	65.900	141,800
Feb 5, 2026	64.300	68.050	62.650	67.600	67.600	385,200
Feb 4, 2026	64.200	64.950	61.750	64.250	64.250	351,158
Feb 3, 2026	65.800	66.850	63.100	63.800	63.800	471,000
Feb 2, 2026	65.500	66.900	65.000	66.100	66.100	252,000
Jan 30, 2026	66.800	67.150	65.800	66.450	66.450	273,400
Jan 29, 2026	68.700	69.000	65.500	67.700	67.700	448,800
Jan 28, 2026	67.350	69.000	66.650	68.700	68.700	254,700
Jan 27, 2026	66.450	68.950	65.750	67.350	67.350	626,153
Jan 26, 2026	67.500	68.200	66.250	66.550	66.550	396,101
Jan 23, 2026	70.850	70.850	67.150	68.250	68.250	196,800
Jan 22, 2026	67.200	68.750	65.650	68.450	68.450	265,300
Jan 21, 2026	67.600	67.600	65.150	67.150	67.150	264,400
Jan 20, 2026	66.700	68.450	65.500	68.000	68.000	262,800
Jan 19, 2026	65.500	68.350	65.450	66.350	66.350	434,600
Jan 16, 2026	70.400	70.550	68.200	68.700	68.700	322,400
Jan 15, 2026	71.600	71.600	68.850	69.800	69.800	272,300
Jan 14, 2026	72.600	72.950	70.800	71.350	71.350	276,300
Jan 13, 2026	72.200	72.500	70.550	72.100	72.100	234,000
Jan 12, 2026	70.500	72.400	69.900	71.950	71.950	434,500
Jan 9, 2026	67.000	70.050	67.000	70.050	70.050	300,400
Jan 8, 2026	69.550	69.550	65.100	67.400	67.400	772,796
Jan 7, 2026	71.100	71.450	68.700	69.150	69.150	554,600
Jan 6, 2026	73.500	73.700	70.550	71.100	71.100	472,200
Jan 5, 2026	72.500	74.500	72.050	73.450	73.450	286,800
Jan 2, 2026	71.500	72.650	70.400	72.200	72.200	112,600
Dec 31, 2025	71.300	71.300	71.300	71.300	71.300	-
Dec 30, 2025	70.800	72.650	70.200	72.100	72.100	346,400
Dec 29, 2025	71.900	73.000	71.050	72.950	72.950	199,525
Dec 24, 2025	71.900	71.900	71.900	71.900	71.900	-
Dec 23, 2025	72.500	73.200	72.350	72.800	72.800	101,600
Dec 22, 2025	73.500	73.650	71.850	72.250	72.250	164,500
Dec 19, 2025	72.600	74.100	72.300	73.850	73.850	261,200
Dec 18, 2025	73.800	74.550	72.600	72.600	72.600	169,300
Dec 17, 2025	73.550	76.000	73.550	75.350	75.350	69,800
Dec 16, 2025	74.400	76.500	73.500	75.200	75.200	145,400
Dec 15, 2025	77.200	78.350	75.900	76.550	76.550	88,900
Dec 12, 2025	73.750	77.950	73.750	77.450	77.450	174,800
Dec 11, 2025	76.950	76.350	73.550	74.500	74.500	302,942
Dec 10, 2025	75.700	76.550	73.550	76.500	76.500	292,486
Dec 9, 2025	75.750	77.200	74.150	74.800	74.800	435,462
Dec 8, 2025	79.850	80.150	77.500	77.900	77.900	263,900
Dec 5, 2025	77.050	80.550	77.050	80.000	80.000	476,700
Dec 4, 2025	81.000	82.900	79.750	80.000	80.000	475,000
Dec 3, 2025	80.150	82.050	79.950	81.550	81.550	240,100
Dec 2, 2025	79.450	80.150	78.350	80.150	80.150	176,533
Dec 1, 2025	76.500	79.700	76.400	79.450	79.450	136,400
Nov 28, 2025	76.800	79.950	76.200	76.500	76.500	249,700
Nov 27, 2025	75.700	80.250	75.700	79.600	79.600	562,478
Nov 26, 2025	75.150	77.150	75.150	76.750	76.750	165,300
Nov 25, 2025	76.000	76.050	74.250	75.700	75.700	263,100
Nov 24, 2025	72.600	75.850	72.600	75.300	75.300	297,988
Nov 21, 2025	74.100	77.400	73.500	73.950	73.950	377,920
Nov 20, 2025	75.500	75.400	73.300	75.000	75.000	423,600
Nov 19, 2025	74.500	76.250	72.900	74.000	74.000	238,301
Nov 18, 2025	76.000	78.050	74.350	74.500	74.500	769,979
Nov 17, 2025	78.100	78.100	76.200	77.100	77.100	318,400
Nov 14, 2025	77.050	81.600	77.050	78.150	78.150	352,200
Nov 13, 2025	79.500	79.600	77.600	79.050	79.050	192,000
Nov 12, 2025	79.700	81.750	79.450	79.600	79.600	122,801
Nov 11, 2025	80.200	80.850	78.650	79.700	79.700	196,800
Nov 10, 2025	79.250	80.900	77.650	80.850	80.850	346,399
Nov 7, 2025	78.500	78.650	76.350	76.700	76.700	300,500
Nov 6, 2025	80.700	80.700	78.000	78.500	78.500	203,500

Mobilize your Website

View Site in Mobile | Classic

Share by: