HKSE - Delayed Quote HKD

Dingdang Health Technology Group Ltd. (9886.HK)

0.365
+0.005
+(1.39%)
At close: May 9 at 3:28:26 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.3600.3650.3550.3650.36543,500
May 8, 20250.3500.3600.3500.3600.360177,000
May 7, 20250.3450.3600.3450.3500.350454,500
May 6, 20250.3450.3600.3450.3550.355355,000
May 2, 20250.3400.3650.3350.3450.34552,000
Apr 30, 20250.3400.3500.3050.3500.3501,450,500
Apr 29, 20250.3500.3500.3350.3400.34091,000
Apr 28, 20250.3350.3550.3350.3500.350270,000
Apr 25, 20250.3300.3700.3300.3450.3452,604,000
Apr 24, 20250.3350.3400.3250.3300.330686,000
Apr 23, 20250.3350.3400.3250.3350.335769,500
Apr 22, 20250.3350.3400.3300.3350.335233,500
Apr 17, 20250.3400.3400.3300.3350.33578,000
Apr 16, 20250.3400.3500.3350.3400.340937,000
Apr 15, 20250.3350.3500.3300.3450.345672,000
Apr 14, 20250.3600.3600.3250.3300.330786,500
Apr 11, 20250.3600.3700.3500.3600.360541,000
Apr 10, 20250.3500.3650.3450.3550.355493,500
Apr 9, 20250.3450.3500.3050.3500.3501,023,500
Apr 8, 20250.3850.3850.3300.3400.3401,537,000
Apr 7, 20250.4250.4250.3300.3350.3354,126,500
Apr 3, 20250.4400.4400.4350.4400.440413,500
Apr 2, 20250.4600.4600.4300.4400.44061,500
Apr 1, 20250.4400.4600.4400.4600.460584,000
Mar 31, 20250.4400.4400.4250.4350.435682,000
Mar 28, 20250.4550.4550.4250.4400.440936,000
Mar 27, 20250.4700.4700.4500.4550.455710,500
Mar 26, 20250.4850.4950.4650.4700.4701,840,000
Mar 25, 20250.5000.5000.4850.4850.485238,000
Mar 24, 20250.4950.5100.4800.5000.500868,500
Mar 21, 20250.5100.5200.4950.5100.510506,500
Mar 20, 20250.5000.5000.5000.5000.5001,108,000
Mar 19, 20250.5100.5100.5000.5000.500848,500
Mar 18, 20250.5200.5200.5100.5100.510445,500
Mar 17, 20250.5100.5100.5000.5100.510441,000
Mar 14, 20250.5000.5200.5000.5100.510928,500
Mar 13, 20250.5000.5100.4900.5000.500747,500
Mar 12, 20250.5000.5200.4900.5000.500842,000
Mar 11, 20250.4900.5000.4800.5000.5001,078,000
Mar 10, 20250.5100.5100.4950.5000.500107,500
Mar 7, 20250.5000.5200.4950.5100.510324,000
Mar 6, 20250.4850.5200.4850.5200.5202,069,000
Mar 5, 20250.4800.4850.4700.4850.485719,000
Mar 4, 20250.4750.4750.4550.4700.4701,457,000
Mar 3, 20250.4850.4900.4800.4850.485500,000
Feb 28, 20250.5000.5000.4800.4850.4851,128,500
Feb 27, 20250.5300.5300.4900.5000.5003,666,500
Feb 26, 20250.4950.5300.4850.5300.5302,469,000
Feb 25, 20250.5200.5200.4900.4950.4952,361,000
Feb 24, 20250.5400.5400.4950.5200.5205,006,000
Feb 21, 20250.5900.5900.5500.5600.5603,733,000
Feb 20, 20250.6200.6300.5800.5900.5902,884,500
Feb 19, 20250.6000.6500.5800.6200.6202,460,000
Feb 18, 20250.6100.6700.5800.6000.6009,702,000
Feb 17, 20250.6200.6200.5600.6100.6109,747,500
Feb 14, 20250.5000.6000.4850.5700.57012,847,500
Feb 13, 20250.4950.5200.4850.4950.495717,500
Feb 12, 20250.4950.5300.4700.4900.490575,000
Feb 11, 20250.5200.5200.4700.4800.480467,000
Feb 10, 20250.5000.5200.4850.5200.520734,000
Feb 7, 20250.5100.5700.5000.5000.5001,642,000
Feb 6, 20250.4600.5100.4600.5100.5101,111,500
Feb 5, 20250.4500.4600.4450.4600.460119,000
Feb 4, 20250.4600.4650.4400.4550.455697,500
Feb 3, 20250.4650.4650.4450.4450.445247,000
Jan 28, 20250.4600.4600.4600.4600.460-
Jan 27, 20250.4400.4800.4400.4550.4552,121,500
Jan 24, 20250.4450.4500.4300.4500.450616,000
Jan 23, 20250.4600.4600.4250.4400.4401,252,000
Jan 22, 20250.4700.4700.4350.4500.450225,000
Jan 21, 20250.4600.4600.4350.4400.440743,000
Jan 20, 20250.4450.4700.4350.4400.440909,500
Jan 17, 20250.4700.4700.4250.4450.4452,509,000
Jan 16, 20250.4400.4500.4250.4300.4301,699,000
Jan 15, 20250.4450.4500.4350.4400.440457,500
Jan 14, 20250.4500.4500.4300.4450.445601,500
Jan 13, 20250.4550.4550.4300.4400.440502,000
Jan 10, 20250.4700.4700.4400.4550.455412,000
Jan 9, 20250.4650.4650.4400.4500.450427,500
Jan 8, 20250.4500.4800.4350.4650.4651,002,000
Jan 7, 20250.4550.4700.4350.4700.470843,000
Jan 6, 20250.4750.4950.4500.4650.465858,000
Jan 3, 20250.4750.4750.4450.4750.475454,000
Jan 2, 20250.5000.5000.4600.4750.475288,500
Dec 31, 20240.5000.5000.5000.5000.500-
Dec 30, 20240.5000.5000.4800.4800.480416,500
Dec 27, 20240.5100.5300.5000.5000.500788,000
Dec 24, 20240.5100.5100.5100.5100.510-
Dec 23, 20240.5400.5400.4900.4900.4901,937,500
Dec 20, 20240.5300.5500.5200.5500.5501,039,500
Dec 19, 20240.5400.5400.5200.5200.520751,500
Dec 18, 20240.5400.5500.5400.5400.540360,500
Dec 17, 20240.5600.5600.5300.5300.530959,500
Dec 16, 20240.5500.5700.5400.5700.5701,312,500
Dec 13, 20240.5700.5700.5500.5500.550759,500
Dec 12, 20240.5800.5800.5700.5700.570958,500
Dec 11, 20240.5700.5900.5700.5900.590467,500
Dec 10, 20240.6000.6000.5700.5900.5902,098,500
Dec 9, 20240.6000.6200.5800.6000.6002,704,000
Dec 6, 20240.6000.6300.6000.6000.600678,500
Dec 5, 20240.6300.6400.6100.6200.6201,125,500
Dec 4, 20240.6200.6500.6200.6400.640973,500
Dec 3, 20240.6300.6300.6100.6300.630979,500
Dec 2, 20240.6100.6300.6100.6300.630822,500
Nov 29, 20240.5800.6100.5800.6000.600924,500
Nov 28, 20240.6000.6000.5800.6000.600232,500
Nov 27, 20240.5600.5900.5500.5900.5901,376,000
Nov 26, 20240.5500.5700.5500.5700.5701,623,500
Nov 25, 20240.5500.5700.5500.5600.560531,000
Nov 22, 20240.5700.5900.5400.5500.5504,816,500
Nov 21, 20240.5700.6000.5700.5800.5801,552,000
Nov 20, 20240.5500.6000.5500.5900.5901,243,000
Nov 19, 20240.5600.5600.5400.5600.5601,294,500
Nov 18, 20240.5700.5900.5400.5500.5501,562,000
Nov 15, 20240.5600.6000.5600.5700.5701,724,000
Nov 14, 20240.6000.6000.5600.5700.5702,744,500
Nov 13, 20240.6000.6000.5800.6000.600969,500
Nov 12, 20240.5900.6100.5900.6000.6002,300,500
Nov 11, 20240.5800.6000.5600.5900.5906,208,000
Nov 8, 20240.6200.6200.5800.5900.5901,742,500
Nov 7, 20240.5900.6200.5900.6100.6101,575,000
Nov 6, 20240.5700.6000.5600.5900.5902,296,500
Nov 5, 20240.5800.5900.5700.5800.580926,000
Nov 4, 20240.5800.6000.5300.5800.5801,306,000
Nov 1, 20240.5800.6000.5700.5900.5902,360,500
Oct 31, 20240.5800.6000.5700.5800.5801,044,000
Oct 30, 20240.5900.6100.5700.6000.6002,153,000
Oct 29, 20240.6000.6100.5800.5900.5901,057,000
Oct 28, 20240.6100.6200.5800.6000.6001,063,000
Oct 25, 20240.6000.6100.5900.6100.6102,115,000
Oct 24, 20240.6000.6100.5800.6100.6101,298,500
Oct 23, 20240.5800.6100.5700.6000.6001,557,000
Oct 22, 20240.6000.6200.5800.5800.5801,090,500
Oct 21, 20240.6300.6300.5900.5900.5901,857,000
Oct 18, 20240.6000.6300.5800.6100.6102,652,000
Oct 17, 20240.6300.6400.5500.6000.6003,081,500
Oct 16, 20240.5700.6300.5700.6100.6102,344,500
Oct 15, 20240.6100.6200.5400.5800.5806,828,500
Oct 14, 20240.5900.6200.5800.6200.6202,797,000
Oct 10, 20240.5500.6200.5400.5900.5904,311,000
Oct 9, 20240.6500.6500.5100.5500.5508,392,500
Oct 8, 20240.7800.7800.6200.6400.64010,296,500
Oct 7, 20240.8100.8200.7100.8200.8208,854,500
Oct 4, 20240.7500.8000.7400.7700.7705,049,500
Oct 3, 20240.9100.9500.6800.7500.75017,950,000
Oct 2, 20240.7000.9500.6500.8900.89022,875,000
Sep 30, 20240.5300.7000.5300.6500.65021,011,500
Sep 27, 20240.5300.5800.4950.5300.53010,206,000
Sep 26, 20240.4450.5300.4250.5200.5209,336,000
Sep 25, 20240.4200.4700.4200.4550.4557,835,500
Sep 24, 20240.4500.4650.4100.4200.42012,579,000
Sep 23, 20240.5200.5200.4350.4500.4508,085,000
Sep 20, 20240.5000.5300.4900.5100.5103,590,500
Sep 19, 20240.4800.5200.4800.4950.4951,728,500
Sep 17, 20240.4750.5200.4750.4900.4901,929,000
Sep 16, 20240.4500.4950.4450.4900.4901,612,000
Sep 13, 20240.4650.4900.4500.4500.4502,351,500
Sep 12, 20240.4800.5100.4650.4700.4701,776,000
Sep 11, 20240.4750.4950.4700.4900.4902,797,500
Sep 10, 20240.5600.5600.4500.4750.47510,758,500
Sep 9, 20240.6100.6100.5300.5900.59016,154,997
Sep 5, 20240.6500.7400.6000.6200.62050,380,000
Sep 4, 20240.6700.6800.6400.6400.6407,112,000
Sep 3, 20240.6700.7000.6700.6800.6805,308,000
Sep 2, 20240.7000.7000.6500.6700.67010,091,000
Aug 30, 20240.6900.7400.6900.7000.70016,590,500
Aug 29, 20240.6800.7100.6600.7000.7006,208,000
Aug 28, 20240.7000.7100.6700.6800.6804,144,509
Aug 27, 20240.7200.7200.6600.7000.7008,339,001
Aug 26, 20240.7100.7400.7000.7100.7107,800,510
Aug 23, 20240.6900.7400.6900.7000.70019,744,500
Aug 22, 20240.8000.8000.6800.6900.69040,168,460
Aug 21, 20240.8400.8400.7500.7900.79019,189,500
Aug 20, 20240.9000.9100.8200.8300.83014,741,000
Aug 19, 20241.0001.0300.8900.8900.89033,563,000
Aug 16, 20241.0401.1101.0401.1001.10014,719,000
Aug 15, 20241.0201.0601.0001.0401.0407,290,500
Aug 14, 20241.0501.0601.0201.0301.0304,430,000
Aug 13, 20241.0801.1001.0401.0501.0507,638,500
Aug 12, 20241.1401.1601.0801.0801.0808,951,500
Aug 9, 20241.1501.1901.0901.1301.13021,348,000
Aug 8, 20241.1101.2201.0701.1301.13051,409,000
Aug 7, 20241.1601.4201.1101.1301.130130,522,500
Aug 6, 20241.0101.1801.0101.1001.10033,562,000
Aug 5, 20241.0501.1700.9901.0001.00022,470,500
Aug 2, 20241.0101.1301.0101.0701.07018,746,000
Aug 1, 20240.9701.2300.9701.0301.03047,260,500
Jul 31, 20240.9401.0100.9200.9800.98011,802,000
Jul 30, 20240.9400.9500.9200.9300.9302,871,500
Jul 29, 20240.9800.9800.9500.9600.9601,486,000
Jul 26, 20240.9600.9900.9500.9600.9602,744,500
Jul 25, 20240.9600.9600.9300.9500.9502,166,000
Jul 24, 20240.9600.9800.9300.9500.9503,425,000
Jul 23, 20241.0000.9900.9500.9600.9603,592,000
Jul 22, 20241.0101.0100.9700.9900.9904,886,000
Jul 19, 20241.0501.0600.9800.9900.9908,554,500
Jul 18, 20241.0401.0701.0301.0601.0602,827,000
Jul 17, 20241.0601.0801.0401.0601.0604,259,500
Jul 16, 20241.1101.1101.0301.0501.0504,076,500
Jul 15, 20241.0901.1001.0701.0801.0802,900,000
Jul 12, 20241.0601.1401.0601.1101.1107,285,500
Jul 11, 20241.0201.1001.0201.0701.0709,976,735
Jul 10, 20241.0001.0200.9701.0101.0103,797,500
Jul 9, 20241.0201.0200.9901.0101.0104,481,000
Jul 8, 20241.0401.0400.9601.0001.0005,078,000
Jul 5, 20241.0601.0801.0101.0501.0503,472,000
Jul 4, 20241.0901.1001.0501.0601.0604,247,500
Jul 3, 20241.0801.1001.0601.0901.0905,905,500
Jul 2, 20241.0601.0901.0501.0801.0805,673,000
Jun 28, 20241.0401.0801.0101.0401.0407,845,000
Jun 27, 20241.1201.1201.0301.0401.0408,396,000
Jun 26, 20241.1301.1401.0701.1101.11011,040,500
Jun 25, 20241.2501.2901.1101.1201.12021,610,000
Jun 24, 20241.2801.2801.2201.2401.2408,300,000
Jun 21, 20241.3601.3601.2501.2501.25016,886,500
Jun 20, 20241.2801.4301.2801.3501.35054,492,500
Jun 19, 20241.2501.3301.2301.2601.26018,493,000
Jun 18, 20241.2601.2601.2301.2301.2306,328,000
Jun 17, 20241.2901.3101.2601.2701.2707,434,500
Jun 14, 20241.3001.3101.2501.2701.27011,876,500
Jun 13, 20241.3101.3401.2801.2901.29011,412,000
Jun 12, 20241.2501.4501.2101.3001.30068,150,000
Jun 11, 20241.2701.3001.2101.2501.25010,870,000
Jun 7, 20241.3201.3601.2601.2601.26012,855,500
Jun 6, 20241.3701.4001.2601.3001.30015,294,500
Jun 5, 20241.4401.4401.3401.3501.35014,681,000
Jun 4, 20241.3201.4901.3201.4201.42054,109,000
Jun 3, 20241.3801.4001.3001.3201.32015,185,500
May 31, 20241.4401.4801.3501.3701.37027,290,000
May 30, 20241.5001.5101.3801.4001.40020,527,500
May 29, 20241.5701.6101.4901.5001.50017,074,000
May 28, 20241.6401.7401.5501.5901.59034,503,500
May 27, 20241.6801.7001.5001.6101.61027,231,500
May 24, 20241.8401.8901.6601.6701.67042,933,000
May 23, 20241.7001.8001.6901.7801.78042,152,000
May 22, 20241.7101.8301.6701.6901.69065,750,500
May 21, 20241.8501.8801.6201.6701.67049,212,500
May 20, 20241.8801.9501.7701.8201.82052,862,000
May 17, 20241.8702.2801.7801.8501.850181,389,500
May 16, 20241.9902.2601.7401.8101.810115,104,872
May 14, 20241.3202.4101.3002.2302.230157,010,000
May 13, 20241.2701.3001.2501.3001.300844,500
May 10, 20241.2901.3201.2401.3001.3001,315,000
May 9, 20241.2401.2901.2401.2801.2801,063,000