Want to see HK:1405 full AI Analyst Report?
DPC Dash Limited (1405) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.52 | 31.82 | 30.52 | 30.90 | 30.90 | -0.96% | 79,000 | 0.26 |
| Oct 29, 2026 | 30.70 | 32.00 | 30.70 | 31.20 | 31.20 | -0.95% | 140,800 | 0.47 |
| Oct 28, 2026 | 31.88 | 32.02 | 31.00 | 31.50 | 31.50 | -1.56% | 177,200 | 0.58 |
| Oct 27, 2026 | 32.10 | 33.32 | 31.92 | 32.00 | 32.00 | -2.74% | 168,700 | 0.55 |
| Oct 26, 2026 | 32.66 | 33.00 | 32.18 | 32.90 | 32.90 | +0.30% | 139,100 | 0.45 |
| Oct 23, 2026 | 32.96 | 32.96 | 31.22 | 32.80 | 32.80 | +2.89% | 238,400 | 0.76 |
| Oct 22, 2026 | 31.20 | 32.68 | 30.62 | 31.88 | 31.88 | +1.01% | 281,500 | 0.91 |
| Oct 21, 2026 | 32.18 | 32.52 | 31.04 | 31.56 | 31.56 | -1.87% | 264,500 | 0.86 |
| Oct 20, 2026 | 31.68 | 32.72 | 31.66 | 32.16 | 32.16 | +1.01% | 361,400 | 1.19 |
| Oct 19, 2026 | 31.84 | 32.08 | 30.38 | 31.84 | 31.84 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 31.18 | 32.08 | 30.38 | 31.84 | 31.84 | +2.18% | 270,600 | 0.86 |
| Oct 15, 2026 | 29.88 | 31.46 | 29.88 | 31.16 | 31.16 | +1.50% | 600,000 | 1.94 |
| Oct 14, 2026 | 29.32 | 30.72 | 29.32 | 30.70 | 30.70 | +2.27% | 336,900 | 1.07 |
| Oct 13, 2026 | 30.40 | 30.40 | 29.68 | 30.02 | 30.02 | +1.28% | 336,805 | 1.06 |
| Oct 12, 2026 | 29.78 | 30.52 | 29.46 | 29.64 | 29.64 | -0.47% | 213,400 | 0.67 |
| Oct 09, 2026 | 29.08 | 30.10 | 29.08 | 29.78 | 29.78 | +1.09% | 83,200 | 0.26 |
| Oct 08, 2026 | 29.50 | 29.90 | 29.36 | 29.46 | 29.46 | +0.75% | 189,100 | 0.57 |
| Oct 07, 2026 | 29.40 | 29.40 | 29.16 | 29.24 | 29.24 | +1.46% | 6,400 | 0.02 |
| Oct 06, 2026 | 29.20 | 29.24 | 28.72 | 28.82 | 28.82 | +0.42% | 28,300 | 0.08 |
| Oct 05, 2026 | 28.48 | 29.56 | 28.16 | 28.70 | 28.70 | +1.92% | 127,400 | 0.34 |
| Oct 02, 2026 | 29.32 | 29.96 | 27.84 | 28.16 | 28.16 | -6.26% | 136,500 | 0.36 |
| Oct 01, 2026 | 30.04 | 30.22 | 29.62 | 30.04 | 30.04 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 29.92 | 30.22 | 29.62 | 30.04 | 30.04 | +2.39% | 134,300 | 0.35 |
| Sep 29, 2026 | 29.30 | 30.08 | 29.30 | 29.34 | 29.34 | +0.14% | 151,700 | 0.39 |
| Sep 28, 2026 | 29.20 | 29.46 | 28.78 | 29.30 | 29.30 | +1.74% | 157,700 | 0.40 |
| Sep 25, 2026 | 30.36 | 30.66 | 28.68 | 28.80 | 28.80 | -0.76% | 80,600 | 0.20 |
| Sep 24, 2026 | 28.40 | 29.06 | 28.40 | 29.02 | 29.02 | +2.69% | 538,500 | 1.37 |
| Sep 23, 2026 | 29.04 | 29.04 | 28.14 | 28.26 | 28.26 | -1.46% | 166,000 | 0.42 |
| Sep 22, 2026 | 29.10 | 29.10 | 28.18 | 28.68 | 28.68 | -0.14% | 161,920 | 0.41 |
| Sep 21, 2026 | 28.58 | 29.14 | 28.46 | 28.72 | 28.72 | +0.49% | 194,800 | 0.49 |
| Sep 18, 2026 | 29.50 | 29.84 | 28.48 | 28.58 | 28.58 | -3.12% | 619,800 | 1.55 |
| Sep 17, 2026 | 30.00 | 30.60 | 29.08 | 29.50 | 29.50 | +0.07% | 557,000 | 1.37 |
| Sep 16, 2026 | 30.02 | 30.02 | 29.16 | 29.48 | 29.48 | -2.19% | 309,700 | 0.77 |
| Sep 15, 2026 | 30.78 | 30.78 | 29.98 | 30.14 | 30.14 | -0.40% | 304,296 | 0.75 |
| Sep 14, 2026 | 30.46 | 31.00 | 30.06 | 30.26 | 30.26 | -0.72% | 141,300 | 0.34 |
| Sep 11, 2026 | 30.02 | 30.50 | 29.56 | 30.48 | 30.48 | +1.60% | 265,992 | 0.64 |
| Sep 10, 2026 | 29.78 | 30.16 | 29.52 | 30.00 | 30.00 | -1.19% | 345,200 | 0.83 |
| Sep 09, 2026 | 30.80 | 30.80 | 29.68 | 30.36 | 30.36 | -1.24% | 300,600 | 0.73 |
| Sep 08, 2026 | 30.14 | 30.74 | 29.84 | 30.74 | 30.74 | +1.99% | 468,303 | 1.14 |
| Sep 07, 2026 | 30.70 | 30.70 | 29.60 | 30.14 | 30.14 | -1.18% | 381,900 | 0.93 |
| Sep 04, 2026 | 30.70 | 31.68 | 30.18 | 30.50 | 30.50 | -0.65% | 416,000 | 1.02 |
| Sep 03, 2026 | 31.78 | 31.94 | 30.52 | 30.70 | 30.70 | -1.35% | 304,200 | 0.75 |
| Sep 02, 2026 | 31.40 | 32.00 | 30.50 | 31.12 | 31.12 | -3.29% | 374,000 | 0.90 |
| Sep 01, 2026 | 33.14 | 33.14 | 32.08 | 32.18 | 32.18 | -3.36% | 366,540 | 0.85 |
| Aug 31, 2026 | 33.20 | 34.78 | 32.84 | 33.30 | 33.30 | -3.42% | 622,100 | 1.46 |
| Aug 28, 2026 | 32.50 | 34.48 | 31.60 | 34.48 | 34.48 | +7.28% | 1,634,940 | 4.03 |
| Aug 27, 2026 | 35.98 | 35.98 | 30.74 | 32.14 | 32.14 | -14.06% | 2,908,675 | 8.03 |
| Aug 26, 2026 | 37.86 | 38.12 | 37.06 | 37.40 | 37.40 | +1.25% | 172,200 | 0.47 |
| Aug 25, 2026 | 37.30 | 37.78 | 36.34 | 36.94 | 36.94 | -0.86% | 215,900 | 0.58 |
| Aug 24, 2026 | 39.00 | 42.00 | 36.86 | 37.26 | 37.26 | -0.75% | 85,100 | 0.23 |