HKSE - Delayed Quote
HKD
Dahon Tech (Shenzhen) Co., Ltd. (2543.HK)
31.600
+0.420
(+1.35%)
As of 10:54:26 AM GMT+8. Market Open.
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 2, 2026
31.200
31.600
31.200
31.280
31.280
1,000
Oct 30, 2026
31.280
31.280
31.000
31.180
31.180
17,900
Oct 29, 2026
31.800
31.800
31.280
31.300
31.300
3,600
Oct 28, 2026
32.000
32.000
31.800
31.820
31.820
4,000
Oct 27, 2026
31.920
31.980
31.800
31.900
31.900
4,800
Oct 26, 2026
31.500
32.020
31.500
32.020
32.020
6,000
Oct 23, 2026
31.340
32.200
31.300
31.520
31.520
24,000
Oct 22, 2026
32.100
32.100
30.800
31.320
31.320
39,600
Oct 21, 2026
32.520
32.520
32.100
32.100
32.100
4,300
Oct 20, 2026
32.100
32.740
32.100
32.520
32.520
12,600
Oct 16, 2026
31.920
32.800
31.800
32.120
32.120
20,200
Oct 15, 2026
31.520
31.600
31.000
31.000
31.000
17,100
Oct 14, 2026
32.540
32.540
31.500
31.500
31.500
8,500
Oct 13, 2026
33.100
33.100
31.500
32.280
32.280
47,900
Oct 12, 2026
33.440
33.700
33.060
33.060
33.060
7,200
Oct 9, 2026
33.300
33.500
33.040
33.440
33.440
13,300
Oct 8, 2026
33.520
33.760
33.040
33.600
33.600
30,000
Oct 7, 2026
33.720
34.280
33.660
34.080
34.080
5,600
Oct 6, 2026
33.720
33.780
33.720
33.760
33.760
6,700
Oct 5, 2026
34.000
34.000
33.680
33.720
33.720
14,400
Oct 2, 2026
34.020
34.300
33.500
34.000
34.000
15,800
Sep 30, 2026
33.720
34.280
33.720
34.080
34.080
6,300
Sep 29, 2026
34.200
34.220
33.000
33.720
33.720
44,200
Sep 28, 2026
33.560
34.680
33.500
34.200
34.200
16,900
Sep 25, 2026
33.000
34.480
32.900
34.000
34.000
9,000
Sep 24, 2026
33.000
33.680
32.820
32.900
32.900
23,700
Sep 23, 2026
33.120
33.580
32.800
32.820
32.820
25,100
Sep 22, 2026
33.340
33.660
33.100
33.120
33.120
8,300
Sep 21, 2026
33.260
33.480
33.260
33.340
33.340
4,400
Sep 18, 2026
34.800
34.800
33.000
33.260
33.260
11,700
Sep 17, 2026
1.415
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
33.100
34.480
33.100
33.800
33.800
40,000
Sep 16, 2026
34.800
34.800
34.300
34.680
33.265
32,500
Sep 15, 2026
34.800
35.060
34.400
34.780
33.361
15,600
Sep 14, 2026
34.460
35.160
34.460
34.800
33.380
36,100
Sep 11, 2026
35.800
35.800
34.300
34.460
33.054
102,300
Sep 10, 2026
36.000
36.660
35.520
35.800
34.339
11,100
Sep 9, 2026
37.200
37.200
36.220
36.220
34.742
22,700
Sep 8, 2026
37.700
37.700
37.100
37.120
35.605
11,000
Sep 7, 2026
37.000
37.740
37.000
37.700
36.162
65,500
Sep 4, 2026
36.880
38.120
36.560
36.620
35.126
62,400
Sep 3, 2026
35.740
36.600
35.740
36.600
35.107
47,800
Sep 2, 2026
36.200
36.200
35.500
35.620
34.167
58,900
Sep 1, 2026
36.400
36.600
35.880
36.020
34.550
27,400
Aug 31, 2026
36.900
37.320
35.820
36.400
34.915
39,300
Aug 28, 2026
36.300
37.500
36.200
36.520
35.030
114,600
Aug 27, 2026
34.260
38.140
34.260
36.420
34.934
378,900
Aug 26, 2026
30.500
31.000
30.060
31.000
29.735
36,500
Aug 25, 2026
30.800
30.960
30.000
30.500
29.256
8,600
Aug 24, 2026
29.740
30.440
29.740
30.100
28.872
13,700
Aug 21, 2026
29.400
30.180
29.520
29.700
28.488
36,200
Aug 20, 2026
29.900
30.000
29.380
29.380
28.181
5,000
Aug 19, 2026
30.280
30.280
29.620
29.880
28.661
20,700
Aug 18, 2026
30.480
31.000
30.280
30.280
29.045
16,800
Aug 17, 2026
30.000
30.600
30.000
30.480
29.236
13,500
Aug 14, 2026
30.500
30.700
30.500
30.700
29.447
17,400
Aug 13, 2026
30.700
30.700
29.720
30.500
29.256
16,000
Aug 12, 2026
31.160
31.160
30.600
30.700
29.447
12,500
Aug 11, 2026
30.420
31.400
30.420
31.080
29.812
23,100
Aug 10, 2026
30.000
30.600
29.700
30.380
29.140
41,600
Aug 7, 2026
29.620
29.800
29.500
29.780
28.565
8,400
Aug 6, 2026
29.620
30.000
29.620
30.000
28.776
5,800
Aug 5, 2026
29.480
30.300
29.480
30.000
28.776
25,600
Aug 4, 2026
29.220
29.480
29.000
29.480
28.277
12,800
Aug 3, 2026
29.220
29.880
29.220
29.240
28.047
24,200
Jul 31, 2026
27.920
29.380
27.920
29.220
28.028
56,800
Jul 30, 2026
27.220
28.500
27.220
27.920
26.781
73,400
Jul 29, 2026
27.220
27.240
26.000
27.220
26.109
23,200
Jul 28, 2026
27.400
27.400
26.520
27.220
26.109
30,700
Jul 27, 2026
28.000
28.000
27.420
27.440
26.320
3,300
Jul 24, 2026
27.600
27.600
27.020
27.500
26.378
28,500
Jul 23, 2026
27.000
28.160
27.000
27.660
26.531
37,300
Jul 22, 2026
26.800
27.100
26.300
26.580
25.495
36,900
Jul 21, 2026
27.800
28.400
26.740
26.800
25.707
40,200
Jul 20, 2026
27.620
28.020
27.600
27.680
26.551
17,800
Jul 17, 2026
27.960
27.960
26.500
26.500
25.419
41,400
Jul 16, 2026
27.080
27.720
27.080
27.120
26.013
34,300
Jul 15, 2026
26.440
27.500
26.440
27.060
25.956
15,700
Jul 14, 2026
26.800
27.640
26.300
26.620
25.534
19,600
Jul 13, 2026
27.000
27.280
26.840
26.840
25.745
10,200
Jul 10, 2026
27.140
27.900
27.140
27.300
26.186
13,100
Jul 9, 2026
27.800
28.140
27.000
27.980
26.838
22,900
Jul 8, 2026
25.800
28.280
25.800
27.800
26.666
84,300
Jul 7, 2026
26.580
26.580
26.000
26.180
25.112
13,500
Jul 6, 2026
26.780
26.800
25.500
25.880
24.824
9,900
Jul 3, 2026
25.280
26.500
25.280
25.880
24.824
65,800
Jul 2, 2026
25.720
26.800
25.000
25.280
24.249
132,500
Jun 30, 2026
26.040
26.040
25.120
25.760
24.709
14,200
Jun 29, 2026
25.500
26.640
25.500
26.040
24.978
8,800
Jun 26, 2026
25.500
26.200
24.880
25.500
24.460
57,800
Jun 25, 2026
27.200
27.200
25.800
25.800
24.747
55,700
Jun 24, 2026
26.860
27.240
26.860
27.200
26.090
14,400
Jun 23, 2026
27.320
27.580
26.600
26.800
25.707
30,400
Jun 22, 2026
28.800
28.800
27.260
27.680
26.551
40,700
Jun 18, 2026
29.000
29.500
28.540
28.780
27.606
65,700
Jun 17, 2026
30.400
30.400
29.520
29.800
28.584
19,200
Jun 16, 2026
30.700
30.700
29.960
30.220
28.987
17,500
Jun 15, 2026
31.400
31.600
30.880
30.980
29.716
14,400
Jun 12, 2026
28.800
31.460
28.800
31.400
30.119
68,750
Jun 11, 2026
28.100
28.800
27.680
28.800
27.625
27,800
Jun 10, 2026
28.140
28.380
27.700
28.340
27.184
63,000
Jun 9, 2026
28.020
28.500
27.180
28.100
26.953
66,400
Jun 8, 2026
27.580
27.660
27.280
27.420
26.301
48,200
Jun 5, 2026
30.660
30.660
27.480
28.500
27.337
492,200
Jun 4, 2026
30.000
31.280
30.000
30.680
29.428
19,500
Jun 3, 2026
30.660
30.860
30.500
30.800
29.543
32,400
Jun 2, 2026
30.800
31.420
30.600
31.100
29.831
13,200
Jun 1, 2026
30.580
31.500
30.440
31.180
29.908
35,100
May 29, 2026
30.000
30.400
29.760
30.000
28.776
34,400
May 28, 2026
30.000
30.480
29.520
30.040
28.814
13,200
May 27, 2026
30.500
30.500
28.960
29.820
28.603
26,700
May 26, 2026
30.200
32.900
30.000
30.500
29.256
93,600
May 22, 2026
30.740
32.800
30.560
32.600
31.270
102,800
May 21, 2026
1.269
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
31.000
32.200
30.800
30.780
29.524
45,600
May 20, 2026
30.420
31.800
30.060
31.800
29.285
66,000
May 19, 2026
30.200
31.160
30.200
30.420
28.014
38,900
May 18, 2026
30.000
30.300
29.520
30.200
27.812
43,800
May 15, 2026
29.520
30.120
29.520
30.000
27.628
63,300
May 14, 2026
29.080
30.300
29.080
30.080
27.701
80,800
May 13, 2026
30.500
30.500
29.460
29.860
27.499
21,900
May 12, 2026
31.100
31.500
30.500
30.500
28.088
67,900
May 11, 2026
30.000
31.200
30.000
31.100
28.641
117,400
May 8, 2026
28.900
30.700
28.900
30.160
27.775
155,500
May 7, 2026
27.000
28.820
26.220
28.760
26.486
100,500
May 6, 2026
27.120
27.120
26.040
26.100
24.036
102,300
May 5, 2026
27.180
27.380
27.020
27.120
24.975
47,000
May 4, 2026
27.460
27.840
27.300
27.580
25.399
67,800
Apr 30, 2026
27.880
27.880
27.420
27.460
25.288
47,400
Apr 29, 2026
27.940
28.220
27.800
27.800
25.602
42,000
Apr 28, 2026
28.600
28.620
27.820
27.940
25.731
64,500
Apr 27, 2026
28.500
28.680
28.360
28.620
26.357
23,300
Apr 24, 2026
28.480
28.520
28.040
28.500
26.246
18,200
Apr 23, 2026
28.600
29.040
28.040
28.480
26.228
38,600
Apr 22, 2026
29.180
29.180
28.820
29.000
26.707
37,000
Apr 21, 2026
29.600
29.880
29.180
29.640
27.296
13,100
Apr 20, 2026
29.300
30.660
29.200
29.600
27.259
41,700
Apr 17, 2026
29.800
30.120
27.800
29.300
26.983
37,500
Apr 16, 2026
29.600
30.600
29.580
30.120
27.738
15,300
Apr 15, 2026
29.000
29.800
29.000
29.600
27.259
18,400
Apr 14, 2026
29.180
30.000
29.180
29.860
27.499
32,800
Apr 13, 2026
30.320
30.320
29.020
29.180
26.872
46,700
Apr 10, 2026
30.320
30.500
30.060
30.320
27.922
18,800
Apr 9, 2026
31.000
31.320
30.000
30.320
27.922
24,300
Apr 8, 2026
29.660
32.160
29.660
31.560
29.064
143,700
Apr 2, 2026
29.500
29.800
29.260
29.640
27.296
21,500
Apr 1, 2026
28.660
29.360
28.300
29.200
26.891
19,900
Mar 31, 2026
28.500
28.880
27.800
28.200
25.970
107,600
Mar 30, 2026
30.000
30.000
28.060
28.840
26.559
78,800
Mar 27, 2026
29.300
31.200
29.300
30.500
28.088
155,200
Mar 26, 2026
29.500
29.680
28.160
29.240
26.928
38,600
Mar 25, 2026
28.700
30.380
28.500
29.920
27.554
137,500
Mar 24, 2026
28.000
28.600
27.600
28.340
26.099
39,000
Mar 23, 2026
28.880
28.880
27.600
27.820
25.620
67,900
Mar 20, 2026
29.880
29.880
28.960
29.060
26.762
27,300
Mar 19, 2026
30.500
30.840
29.400
29.580
27.241
51,400
Mar 18, 2026
29.900
30.840
29.900
30.840
28.401
47,200
Mar 17, 2026
29.000
30.540
28.760
29.900
27.536
484,600
Mar 16, 2026
28.200
28.300
27.620
28.200
25.970
45,600
Mar 13, 2026
29.200
29.200
28.000
28.200
25.970
44,900
Mar 12, 2026
29.260
29.500
28.960
29.160
26.854
17,300
Mar 11, 2026
30.000
30.880
28.680
29.260
26.946
73,900
Mar 10, 2026
29.400
30.000
29.260
29.760
27.407
30,600
Mar 9, 2026
29.800
29.800
29.000
29.400
27.075
43,700
Mar 6, 2026
29.360
30.180
29.040
29.920
27.554
31,500
Mar 5, 2026
29.800
30.000
29.300
29.360
27.038
44,200
Mar 4, 2026
30.200
30.600
29.300
29.560
27.222
60,800
Mar 3, 2026
31.960
31.980
30.520
30.620
28.199
49,600
Mar 2, 2026
32.760
32.880
31.120
32.480
29.912
47,900
Feb 27, 2026
32.880
33.380
32.020
32.760
30.169
51,900
Feb 26, 2026
34.520
34.600
31.520
31.940
29.414
175,600
Feb 25, 2026
35.260
35.260
34.600
34.680
31.938
48,500
Feb 24, 2026
35.300
35.400
35.200
35.280
32.490
18,500
Feb 23, 2026
35.700
35.700
35.120
35.520
32.711
39,200
Feb 20, 2026
35.340
35.340
35.340
35.340
32.545
-
Feb 16, 2026
36.120
36.120
36.120
36.120
33.264
-
Feb 13, 2026
36.000
36.500
35.020
35.640
32.822
59,500
Feb 12, 2026
37.100
37.100
36.200
36.200
33.337
39,100
Feb 11, 2026
37.200
37.760
36.780
37.200
34.258
16,400
Feb 10, 2026
35.820
37.320
35.360
37.200
34.258
17,400
Feb 9, 2026
35.300
35.900
35.280
35.820
32.987
19,600
Feb 6, 2026
35.520
35.640
34.960
35.260
32.472
78,700
Feb 5, 2026
36.660
36.660
35.600
36.200
33.337
14,300
Feb 4, 2026
36.700
37.000
36.100
36.720
33.816
27,600
Feb 3, 2026
37.000
37.280
36.400
36.700
33.798
37,600
Feb 2, 2026
37.380
38.200
36.320
38.120
35.106
54,200
Jan 30, 2026
38.300
38.700
38.000
38.220
35.198
39,700
Jan 29, 2026
39.420
39.420
38.200
38.700
35.640
24,200
Jan 28, 2026
39.480
39.680
38.540
39.420
36.303
16,400
Jan 27, 2026
39.140
39.580
37.600
39.480
36.358
81,100
Jan 26, 2026
38.980
39.380
38.100
39.140
36.045
103,400
Jan 23, 2026
39.300
39.300
38.400
39.000
35.916
23,200
Jan 22, 2026
39.360
39.600
38.360
39.320
36.211
22,300
Jan 21, 2026
38.580
39.400
38.400
39.380
36.266
31,600
Jan 20, 2026
38.200
39.560
37.960
38.940
35.861
89,200
Jan 19, 2026
38.500
38.600
37.080
37.700
34.719
49,900
Jan 16, 2026
38.260
38.300
37.000
37.860
34.866
52,300
Jan 15, 2026
37.900
38.400
37.660
38.260
35.234
49,500
Jan 14, 2026
38.560
38.560
37.200
37.900
34.903
74,100
Jan 13, 2026
37.360
38.600
37.040
37.900
34.903
114,800
Jan 12, 2026
35.460
37.760
35.460
37.320
34.369
170,000
Jan 9, 2026
35.260
35.660
35.000
35.640
32.822
37,000
Jan 8, 2026
36.000
36.000
35.040
35.180
32.398
64,400
Jan 7, 2026
36.280
36.740
35.660
36.000
33.153
48,400
Jan 6, 2026
36.000
36.720
35.800
36.280
33.411
47,100
Jan 5, 2026
36.200
36.220
35.500
35.700
32.877
56,100
Jan 2, 2026
35.500
36.500
35.500
36.180
33.319
53,400
Dec 31, 2025
35.500
35.500
35.500
35.500
32.693
-
Dec 30, 2025
35.600
37.100
35.200
35.620
32.803
83,200
Dec 29, 2025
35.760
36.620
35.000
35.600
32.785
126,900
Dec 24, 2025
35.760
35.760
35.760
35.760
32.932
-
Dec 23, 2025
37.800
37.800
36.380
36.600
33.706
51,800
Dec 22, 2025
38.080
39.000
37.500
37.800
34.811
52,100
Dec 19, 2025
38.160
38.160
37.020
37.340
34.387
44,600
Dec 18, 2025
38.100
38.900
37.300
38.160
35.142
40,400
Dec 17, 2025
39.100
39.100
37.600
37.980
34.977
70,900
Dec 16, 2025
40.900
40.900
38.100
38.540
35.492
30,500
Dec 15, 2025
41.180
41.180
39.800
39.900
36.745
47,900
Dec 12, 2025
41.000
41.000
40.240
40.660
37.445
13,800
Dec 11, 2025
40.860
41.260
40.120
40.340
37.150
32,100
Dec 10, 2025
40.980
40.980
40.000
40.860
37.629
19,000
Dec 9, 2025
40.800
41.140
40.260
40.780
37.555
36,200
Dec 8, 2025
41.300
41.320
40.460
41.060
37.813
29,200
Dec 5, 2025
39.940
42.220
39.940
41.300
38.034
157,900
Dec 4, 2025
39.980
40.000
39.040
39.900
36.745
43,500
Dec 3, 2025
40.580
40.580
38.680
39.640
36.505
40,400
Dec 2, 2025
40.300
41.400
39.500
39.860
36.708
48,600
Dec 1, 2025
41.560
42.500
40.200
40.280
37.095
94,300
Nov 28, 2025
38.940
42.000
38.920
41.540
38.255
191,150
Nov 27, 2025
39.900
39.900
38.160
38.700
35.640
25,900
Nov 26, 2025
39.000
39.800
38.340
38.400
35.363
82,400
Nov 25, 2025
38.860
39.920
38.760
38.780
35.713
40,800
Nov 24, 2025
39.000
40.980
38.340
38.700
35.640
74,900
Nov 21, 2025
39.780
40.720
38.040
39.240
36.137
165,900
Nov 20, 2025
40.600
41.400
40.140
41.260
37.997
64,300
Nov 19, 2025
40.300
41.240
38.840
40.600
37.389
189,100
Nov 18, 2025
40.740
41.680
40.600
40.780
37.555
116,900
Nov 17, 2025
44.000
44.020
39.800
40.300
37.113
198,500
Nov 14, 2025
45.000
46.000
44.020
44.020
40.539
58,000
Nov 13, 2025
45.500
45.660
45.300
45.560
41.957
33,500
Nov 12, 2025
44.800
45.500
44.600
45.500
41.902
34,100
Nov 11, 2025
44.180
45.500
44.180
44.800
41.257
59,400
Nov 10, 2025
44.540
45.600
43.800
44.140
40.649
111,200
Nov 7, 2025
46.960
46.960
44.500
44.520
40.999
85,100
Nov 6, 2025
45.840
47.220
45.600
46.160
42.510
22,100
Nov 5, 2025
46.000
45.720
45.140
45.560
41.957
49,900
Nov 4, 2025
47.200
46.900
46.000
46.120
42.473
33,800
Nov 3, 2025
46.960
47.300
46.200
47.200
43.467
67,000
