TipRanks
Go Ultimate55% OFF

DKE Holding Company Limited Class H (1770) Historical Prices

HK:1770 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202683.5593.0083.2587.9587.95+7.26%26,4000.89
Oct 29, 202680.50100.0075.0582.0082.00+2.50%97,5003.34
Oct 28, 202678.5080.0076.8080.0080.00+0.31%5,6000.19
Oct 27, 202679.6580.0077.4079.7579.75+0.13%7,2500.24
Oct 26, 202679.4579.8077.4579.6579.65+0.19%1,1000.04
Oct 23, 202679.0080.0077.0579.5079.50+0.63%3,7500.12
Oct 22, 202680.8580.9575.0079.0079.00-2.29%44,5001.39
Oct 21, 202674.0583.3574.0580.8580.85+3.59%30,8500.94
Oct 20, 202678.0579.3073.5578.0578.05+0.00%17,6500.51
Oct 19, 202678.0578.1572.4078.0578.05+0.00%00.00
Oct 16, 202674.0078.1572.4078.0578.05-0.38%4500.01
Oct 15, 202678.0078.8071.0078.3578.35-0.44%37,6000.99
Oct 14, 202678.7078.7074.3078.7078.70-1.25%12,5000.32
Oct 13, 202677.9581.0076.2079.7079.70+0.06%27,3500.68
Oct 12, 202671.5579.9571.5579.6579.65+3.71%41,1500.99
Oct 09, 202677.0577.0571.3076.8076.80+1.05%9,5000.20
Oct 08, 202675.0577.5071.6076.0076.00+1.27%5,3000.11
Oct 07, 202677.9077.9072.0075.0575.05+0.74%4,4000.08
Oct 06, 202675.1075.1072.1074.5074.50+0.13%2,7000.04
Oct 05, 202675.9578.0074.4074.4074.40+0.54%9,200―
Oct 02, 202669.0078.8567.0074.0074.00+5.71%13,000―
Oct 01, 202670.0079.9069.4070.0070.00+0.00%0―
Sep 30, 202678.8079.9069.4070.0070.00-11.22%47,900―
Sep 29, 202678.5080.0075.2078.8578.85+0.38%6,200―
Sep 28, 202674.3084.0070.0578.5578.55+2.21%24,750―
Sep 25, 202677.0077.0076.9576.8576.85-0.90%100―
Sep 24, 202675.0079.4574.9077.5577.55+3.40%3,500―
Sep 23, 202677.4083.5574.9075.0075.00-6.66%18,350―
Sep 22, 202682.8085.0580.0080.3580.35-2.96%77,200―
Sep 21, 202677.0583.0075.9582.8082.80+7.46%15,900―
Sep 18, 202683.3583.3577.0577.0577.05-7.45%27,150―
Sep 17, 202683.0083.5575.0083.2583.25+0.30%26,250―
Sep 16, 202680.3087.0078.5583.0083.00+2.47%44,000―
Sep 15, 202680.3081.5075.8581.0081.00+4.79%6,950―
Sep 14, 202683.0085.6076.2077.3077.30-3.56%21,600―
Sep 11, 202672.4582.8069.0080.1580.15+10.63%49,150―
Sep 10, 202667.8580.0067.8572.4572.45+6.70%21,500―
Sep 09, 202675.0077.0566.8067.9067.90-2.93%8,300―
Sep 08, 202668.6570.0561.6069.9569.95+1.89%64,250―
Sep 07, 202677.0081.0067.4568.6568.65-8.89%75,300―
Sep 04, 202670.5076.0069.3575.3575.35+6.88%41,800―
Sep 03, 202671.4074.8065.0570.5070.50-1.26%28,850―
Sep 02, 202662.5075.0062.5071.4071.40+14.24%60,350―
Sep 01, 202668.2068.2062.5062.5062.50-8.36%31,150―
Aug 31, 202664.5568.4058.5068.2068.20+5.65%43,850―
Aug 28, 202666.1568.3061.3064.5564.55-2.49%34,850―
Aug 27, 202672.0072.0058.9066.2066.20-8.69%73,200―
Aug 26, 202679.0079.0070.9572.5072.50+1.26%55,650―
Aug 25, 202688.0590.0071.6071.6071.60-19.37%106,508―
Aug 24, 202695.4096.0083.7588.8088.80-7.50%46,100―