DaChan Food (Asia) Limited (3999.HK)

0.640

0.000

(0.00%)

At close: 3:01:46 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.640	0.650	0.640	0.640	0.640	78,000
May 9, 2025	0.650	0.650	0.630	0.640	0.640	68,000
May 8, 2025	0.640	0.670	0.640	0.640	0.640	198,000
May 7, 2025	0.650	0.650	0.650	0.650	0.650	-
May 6, 2025	0.640	0.670	0.640	0.670	0.670	71,000
May 2, 2025	0.630	0.640	0.630	0.640	0.640	22,000
Apr 30, 2025	0.650	0.650	0.630	0.630	0.630	4,000
Apr 29, 2025	0.640	0.650	0.640	0.650	0.650	83,000
Apr 28, 2025	0.640	0.640	0.630	0.630	0.630	3,000
Apr 25, 2025	0.640	0.640	0.640	0.640	0.640	-
Apr 24, 2025	0.640	0.640	0.640	0.640	0.640	39,000
Apr 23, 2025	0.630	0.630	0.630	0.630	0.630	-
Apr 22, 2025	0.640	0.650	0.630	0.630	0.630	35,000
Apr 17, 2025	0.660	0.660	0.630	0.630	0.630	6,000
Apr 16, 2025	0.640	0.670	0.640	0.670	0.670	24,000
Apr 15, 2025	0.630	0.630	0.630	0.630	0.630	-
Apr 14, 2025	0.670	0.670	0.630	0.630	0.630	2,000
Apr 11, 2025	0.670	0.670	0.630	0.660	0.660	4,000
Apr 10, 2025	0.650	0.650	0.650	0.650	0.650	-
Apr 9, 2025	0.670	0.670	0.630	0.660	0.660	53,000
Apr 8, 2025	0.660	0.680	0.620	0.670	0.670	26,000
Apr 7, 2025	0.590	0.660	0.590	0.660	0.660	13,000
Apr 3, 2025	0.690	0.690	0.630	0.630	0.630	25,000
Apr 2, 2025	0.640	0.680	0.630	0.640	0.640	20,000
Apr 1, 2025	0.650	0.650	0.630	0.630	0.630	6,000
Mar 31, 2025	0.690	0.690	0.650	0.680	0.680	4,000
Mar 28, 2025	0.650	0.660	0.630	0.660	0.660	312,000
Mar 27, 2025	0.650	0.650	0.630	0.640	0.640	54,000
Mar 26, 2025	0.650	0.690	0.630	0.650	0.650	113,000
Mar 25, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 24, 2025	0.640	0.650	0.640	0.650	0.650	46,000
Mar 21, 2025	0.640	0.640	0.640	0.640	0.640	-
Mar 20, 2025	0.650	0.650	0.630	0.650	0.650	480,000
Mar 19, 2025	0.650	0.650	0.640	0.640	0.640	218,000
Mar 18, 2025	0.640	0.650	0.630	0.640	0.640	380,000
Mar 17, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 14, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 13, 2025	0.630	0.660	0.620	0.660	0.660	406,000
Mar 12, 2025	0.660	0.660	0.630	0.630	0.630	17,000
Mar 11, 2025	0.680	0.680	0.630	0.640	0.640	13,000
Mar 10, 2025	0.630	0.640	0.630	0.630	0.630	338,000
Mar 7, 2025	0.680	0.680	0.640	0.640	0.640	14,000
Mar 6, 2025	0.630	0.640	0.630	0.640	0.640	128,000
Mar 5, 2025	0.640	0.640	0.640	0.640	0.640	5,000
Mar 4, 2025	0.680	0.680	0.620	0.630	0.630	90,000
Mar 3, 2025	0.640	0.640	0.640	0.640	0.640	-
Feb 28, 2025	0.650	0.680	0.620	0.630	0.630	17,000
Feb 27, 2025	0.690	0.690	0.640	0.650	0.650	36,000
Feb 26, 2025	0.640	0.640	0.640	0.640	0.640	6,000
Feb 25, 2025	0.640	0.640	0.640	0.640	0.640	-
Feb 24, 2025	0.630	0.630	0.620	0.620	0.620	45,000
Feb 21, 2025	0.620	0.640	0.620	0.640	0.640	64,000
Feb 20, 2025	0.620	0.620	0.620	0.620	0.620	110,000
Feb 19, 2025	0.620	0.620	0.620	0.620	0.620	4,000
Feb 18, 2025	0.620	0.620	0.620	0.620	0.620	-
Feb 17, 2025	0.630	0.650	0.630	0.640	0.640	372,000
Feb 14, 2025	0.620	0.650	0.620	0.630	0.630	788,000
Feb 13, 2025	0.620	0.630	0.620	0.630	0.630	202,000
Feb 12, 2025	0.620	0.630	0.620	0.630	0.630	117,000
Feb 11, 2025	0.620	0.620	0.620	0.620	0.620	2,000
Feb 10, 2025	0.630	0.630	0.620	0.630	0.630	34,000
Feb 7, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 6, 2025	0.620	0.630	0.620	0.630	0.630	9,000
Feb 5, 2025	0.620	0.620	0.620	0.620	0.620	3,000
Feb 4, 2025	0.630	0.640	0.630	0.630	0.630	41,000
Feb 3, 2025	0.630	0.630	0.630	0.630	0.630	1,000
Jan 28, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 27, 2025	0.630	0.630	0.630	0.630	0.630	3,000
Jan 24, 2025	0.620	0.640	0.620	0.640	0.640	24,000
Jan 23, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 22, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 21, 2025	0.640	0.640	0.630	0.630	0.630	105,000
Jan 20, 2025	0.620	0.620	0.620	0.620	0.620	3,000
Jan 17, 2025	0.690	0.690	0.640	0.640	0.640	2,000
Jan 16, 2025	0.630	0.650	0.630	0.650	0.650	793,000
Jan 15, 2025	0.650	0.650	0.620	0.630	0.630	1,172,000
Jan 14, 2025	0.620	0.650	0.620	0.650	0.650	227,000
Jan 13, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 10, 2025	0.630	0.630	0.630	0.630	0.630	43,000
Jan 9, 2025	0.640	0.640	0.600	0.610	0.610	2,000
Jan 8, 2025	0.650	0.650	0.650	0.630	0.630	1,000
Jan 7, 2025	0.610	0.610	0.610	0.610	0.610	11,000
Jan 6, 2025	0.620	0.650	0.610	0.620	0.620	715,000
Jan 3, 2025	0.630	0.640	0.630	0.640	0.640	724,000
Jan 2, 2025	0.630	0.650	0.610	0.640	0.640	204,000
Dec 31, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 30, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 27, 2024	0.600	0.630	0.600	0.630	0.630	5,000
Dec 24, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 23, 2024	0.600	0.650	0.600	0.610	0.610	1,122,000
Dec 20, 2024	0.630	0.650	0.600	0.650	0.650	3,000
Dec 19, 2024	0.610	0.620	0.610	0.610	0.610	171,000
Dec 18, 2024	0.600	0.600	0.600	0.600	0.600	31,000
Dec 17, 2024	0.610	0.620	0.610	0.620	0.620	168,000
Dec 16, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 13, 2024	0.610	0.610	0.610	0.610	0.610	1,000
Dec 12, 2024	0.580	0.580	0.580	0.580	0.580	2,000
Dec 11, 2024	0.600	0.600	0.580	0.600	0.600	21,000
Dec 10, 2024	0.620	0.620	0.580	0.580	0.580	204,000
Dec 9, 2024	0.610	0.620	0.580	0.590	0.590	116,000
Dec 6, 2024	0.580	0.580	0.580	0.580	0.580	10,000
Dec 5, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 4, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 3, 2024	0.580	0.610	0.580	0.610	0.610	3,000
Dec 2, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 29, 2024	0.610	0.610	0.580	0.580	0.580	63,000
Nov 28, 2024	0.570	0.620	0.570	0.620	0.620	187,000
Nov 27, 2024	0.570	0.570	0.570	0.570	0.570	-
Nov 26, 2024	0.560	0.560	0.560	0.560	0.560	3,000
Nov 25, 2024	0.580	0.580	0.580	0.580	0.580	2,000
Nov 22, 2024	0.640	0.640	0.590	0.590	0.590	6,000
Nov 21, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 20, 2024	0.650	0.650	0.580	0.620	0.620	20,000
Nov 19, 2024	0.660	0.660	0.600	0.630	0.630	3,000
Nov 18, 2024	0.650	0.650	0.600	0.600	0.600	2,000
Nov 15, 2024	0.580	0.620	0.550	0.590	0.590	149,000
Nov 14, 2024	0.600	0.600	0.590	0.590	0.590	8,000
Nov 13, 2024	0.600	0.620	0.600	0.610	0.610	85,000
Nov 12, 2024	0.620	0.620	0.590	0.620	0.620	9,000
Nov 11, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 8, 2024	0.590	0.620	0.590	0.620	0.620	41,000
Nov 7, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 6, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 5, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 4, 2024	0.580	0.620	0.580	0.620	0.620	518,000
Nov 1, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 31, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 30, 2024	0.610	0.610	0.600	0.600	0.600	20,000
Oct 29, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 28, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 25, 2024	0.610	0.610	0.610	0.610	0.610	-
Oct 24, 2024	0.610	0.610	0.610	0.610	0.610	-
Oct 23, 2024	0.600	0.620	0.600	0.620	0.620	158,000
Oct 22, 2024	0.610	0.610	0.600	0.600	0.600	3,000
Oct 21, 2024	0.610	0.610	0.610	0.610	0.610	3,000
Oct 18, 2024	0.620	0.600	0.600	0.600	0.600	2,000
Oct 17, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 16, 2024	0.600	0.620	0.600	0.600	0.600	10,000
Oct 15, 2024	0.620	0.700	0.600	0.620	0.620	24,000
Oct 14, 2024	0.600	0.600	0.600	0.600	0.600	4,000
Oct 10, 2024	0.600	0.620	0.600	0.620	0.620	99,000
Oct 9, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 8, 2024	0.600	0.660	0.600	0.640	0.640	117,000
Oct 7, 2024	0.620	0.630	0.610	0.610	0.610	296,000
Oct 4, 2024	0.610	0.630	0.600	0.630	0.630	21,000
Oct 3, 2024	0.600	0.600	0.600	0.600	0.600	30,000
Oct 2, 2024	0.610	0.630	0.590	0.600	0.600	66,000
Sep 30, 2024	0.620	0.620	0.600	0.610	0.610	9,669,000
Sep 27, 2024	0.580	0.620	0.570	0.610	0.610	5,331,000
Sep 26, 2024	0.620	0.630	0.600	0.610	0.610	5,052,000
Sep 25, 2024	0.580	0.620	0.560	0.620	0.620	1,047,000
Sep 24, 2024	0.620	0.620	0.590	0.620	0.620	2,021,000
Sep 23, 2024	0.610	0.620	0.600	0.620	0.620	1,395,000
Sep 20, 2024	0.600	0.600	0.600	0.610	0.610	1,000
Sep 19, 2024	0.580	0.610	0.580	0.610	0.610	5,000
Sep 17, 2024	0.610	0.610	0.610	0.610	0.610	-
Sep 16, 2024	0.610	0.610	0.610	0.610	0.610	-
Sep 13, 2024	0.620	0.620	0.600	0.600	0.600	792,000
Sep 12, 2024	0.600	0.600	0.600	0.600	0.600	21,000
Sep 11, 2024	0.640	0.640	0.610	0.610	0.610	11,000
Sep 10, 2024	0.640	0.640	0.640	0.640	0.640	140,000
Sep 9, 2024	0.640	0.640	0.600	0.620	0.620	86,000
Sep 5, 2024	0.600	0.620	0.540	0.620	0.620	83,000
Sep 4, 2024	0.620	0.620	0.620	0.620	0.620	1,000
Sep 3, 2024	0.620	0.620	0.620	0.620	0.620	157,000
Sep 2, 2024	0.620	0.620	0.600	0.620	0.620	591,000
Aug 30, 2024	0.610	0.610	0.600	0.600	0.600	31,000
Aug 29, 2024	0.600	0.620	0.600	0.620	0.620	1,061,000
Aug 28, 2024	0.620	0.620	0.580	0.620	0.620	2,710,000
Aug 27, 2024	0.590	0.620	0.590	0.620	0.620	2,084,000
Aug 26, 2024	0.610	0.620	0.610	0.610	0.610	827,000
Aug 23, 2024	0.590	0.590	0.590	0.590	0.590	-
Aug 22, 2024	0.580	0.610	0.580	0.610	0.610	5,000
Aug 21, 2024	0.630	0.630	0.630	0.630	0.630	532,000
Aug 20, 2024	0.560	0.630	0.560	0.630	0.630	645,000
Aug 19, 2024	0.610	0.620	0.590	0.620	0.620	209,000
Aug 16, 2024	0.610	0.610	0.600	0.610	0.610	27,000
Aug 15, 2024	0.550	0.620	0.550	0.600	0.600	4,000
Aug 14, 2024	0.640	0.640	0.570	0.570	0.570	2,000
Aug 13, 2024	0.620	0.620	0.570	0.570	0.570	2,000
Aug 12, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 9, 2024	0.560	0.580	0.560	0.600	0.600	3,000
Aug 8, 2024	0.590	0.590	0.570	0.590	0.590	30,000
Aug 7, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 6, 2024	0.570	0.590	0.510	0.590	0.590	37,000
Aug 5, 2024	0.600	0.600	0.590	0.590	0.590	3,000
Aug 2, 2024	0.620	0.620	0.600	0.600	0.600	2,000
Aug 1, 2024	0.610	0.610	0.610	0.610	0.610	4,000
Jul 31, 2024	0.600	0.610	0.600	0.610	0.610	9,000
Jul 30, 2024	0.580	0.580	0.580	0.600	0.600	2,000
Jul 29, 2024	0.580	0.580	0.580	0.580	0.580	1,000
Jul 26, 2024	0.630	0.630	0.620	0.620	0.620	2,000
Jul 25, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 24, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 23, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 22, 2024	0.650	0.650	0.600	0.610	0.610	3,000
Jul 19, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 18, 2024	0.640	0.640	0.640	0.640	0.640	-
Jul 17, 2024	0.640	0.640	0.640	0.640	0.640	-
Jul 16, 2024	0.640	0.640	0.640	0.640	0.640	-
Jul 15, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 12, 2024	0.610	0.630	0.610	0.630	0.630	2,000
Jul 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 10, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 9, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 8, 2024	0.620	0.620	0.610	0.610	0.610	49,000
Jul 5, 2024	0.600	0.600	0.600	0.600	0.600	3,000
Jul 4, 2024	0.640	0.640	0.640	0.640	0.640	-
Jul 3, 2024	0.630	0.640	0.630	0.640	0.640	4,000
Jul 2, 2024	0.630	0.630	0.630	0.630	0.630	2,000
Jun 28, 2024	0.620	0.630	0.610	0.630	0.630	3,000
Jun 27, 2024	0.630	0.630	0.600	0.600	0.600	21,000
Jun 26, 2024	0.590	0.610	0.590	0.620	0.620	3,000
Jun 25, 2024	0.640	0.640	0.570	0.610	0.610	13,000
Jun 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 21, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 20, 2024	0.610	0.620	0.610	0.620	0.620	110,000
Jun 19, 2024	0.630	0.630	0.630	0.630	0.630	-
Jun 18, 2024	0.600	0.620	0.600	0.620	0.620	3,000
Jun 17, 2024	0.610	0.610	0.610	0.610	0.610	11,000
Jun 14, 2024	0.600	0.620	0.590	0.610	0.610	174,000
Jun 13, 2024	0.600	0.630	0.600	0.630	0.630	12,000
Jun 12, 2024	0.610	0.610	0.610	0.610	0.610	2,000
Jun 11, 2024	0.610	0.610	0.610	0.610	0.610	-
Jun 7, 2024	0.610	0.610	0.610	0.610	0.610	-
Jun 6, 2024	0.620	0.620	0.610	0.610	0.610	84,000
Jun 5, 2024	0.620	0.620	0.610	0.620	0.620	33,000
Jun 4, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 3, 2024	0.630	0.630	0.630	0.630	0.630	-
May 31, 2024	0.610	0.640	0.610	0.640	0.640	2,000
May 30, 2024	0.630	0.630	0.630	0.630	0.630	-
May 29, 2024	0.620	0.630	0.620	0.620	0.620	662,000
May 28, 2024	0.630	0.630	0.610	0.610	0.610	2,000
May 27, 2024	0.610	0.610	0.600	0.610	0.610	67,000
May 24, 2024	0.600	0.610	0.600	0.610	0.610	2,000
May 23, 2024	0.610	0.620	0.610	0.620	0.620	137,000
May 22, 2024	0.660	0.660	0.630	0.630	0.630	3,000
May 21, 2024	0.650	0.650	0.650	0.650	0.650	-
May 20, 2024	0.630	0.630	0.630	0.630	0.630	-
May 17, 2024	0.640	0.640	0.640	0.640	0.640	-
May 16, 2024	0.640	0.640	0.610	0.610	0.610	3,000
May 14, 2024	0.610	0.640	0.610	0.620	0.620	3,000
May 13, 2024	0.630	0.630	0.620	0.620	0.620	10,000

605339.SS Namchow Food Group (Shanghai) Co., Ltd.

16.79

-0.59%

0322.HK TINGYI

13.220

-0.90%

4205.TWO Chung Hwa Food Industrial Co., Ltd.

93.00

-0.32%

910322.TW Tingyi (Cayman Islands) Holding Corp.

25.45

-0.39%

1210.TW Great Wall Enterprise Co., Ltd.

62.20

-1.58%

1219.TW Fwusow Industry Co., Ltd.

15.95

-0.62%

1231.TW Lian Hwa Foods Corporation

137.00

+0.74%

1217.TW AGV Products Corporation

11.25

-2.60%

1225.TW Formosa Oilseed Processing Co., Ltd.

29.65

0.00%

1227.TW Standard Foods Corporation

37.35

-1.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TARIFFS LATEST

DaChan Food (Asia) Limited (3999.HK)

Related Tickers