Want to see HK:2543 full AI Analyst Report?
Dahon Tech (Shenzhen) Co., Ltd. Class H (2543) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.28 | 31.28 | 31.00 | 31.18 | 31.18 | -0.38% | 17,900 | 0.62 |
| Oct 29, 2026 | 31.80 | 31.80 | 31.28 | 31.30 | 31.30 | -1.63% | 3,600 | 0.12 |
| Oct 28, 2026 | 32.00 | 32.00 | 31.80 | 31.82 | 31.82 | -0.25% | 4,000 | 0.13 |
| Oct 27, 2026 | 31.92 | 31.98 | 31.80 | 31.90 | 31.90 | -0.37% | 4,800 | 0.15 |
| Oct 26, 2026 | 31.50 | 32.02 | 31.50 | 32.02 | 32.02 | +1.59% | 6,000 | 0.19 |
| Oct 23, 2026 | 31.34 | 32.20 | 31.30 | 31.52 | 31.52 | +0.64% | 24,000 | 0.76 |
| Oct 22, 2026 | 32.10 | 32.10 | 30.80 | 31.32 | 31.32 | -2.43% | 39,600 | 1.28 |
| Oct 21, 2026 | 32.52 | 32.52 | 32.10 | 32.10 | 32.10 | -1.29% | 4,300 | 0.14 |
| Oct 20, 2026 | 32.10 | 32.74 | 32.10 | 32.52 | 32.52 | +1.25% | 12,600 | 0.40 |
| Oct 19, 2026 | 32.12 | 32.80 | 31.80 | 32.12 | 32.12 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 31.92 | 32.80 | 31.80 | 32.12 | 32.12 | +3.61% | 20,200 | 0.62 |
| Oct 15, 2026 | 31.52 | 31.60 | 31.00 | 31.00 | 31.00 | -1.59% | 17,100 | 0.53 |
| Oct 14, 2026 | 32.54 | 32.54 | 31.50 | 31.50 | 31.50 | -2.42% | 8,500 | 0.26 |
| Oct 13, 2026 | 33.10 | 33.10 | 31.50 | 32.28 | 32.28 | -2.36% | 47,900 | 1.46 |
| Oct 12, 2026 | 33.44 | 33.70 | 33.06 | 33.06 | 33.06 | -1.14% | 7,200 | 0.22 |
| Oct 09, 2026 | 33.30 | 33.50 | 33.04 | 33.44 | 33.44 | -0.48% | 13,300 | 0.40 |
| Oct 08, 2026 | 33.52 | 33.76 | 33.04 | 33.60 | 33.60 | -1.41% | 30,000 | 0.91 |
| Oct 07, 2026 | 33.72 | 34.28 | 33.66 | 34.08 | 34.08 | +0.95% | 5,600 | 0.17 |
| Oct 06, 2026 | 33.72 | 33.78 | 33.72 | 33.76 | 33.76 | +0.12% | 6,700 | 0.20 |
| Oct 05, 2026 | 34.00 | 34.00 | 33.68 | 33.72 | 33.72 | -0.82% | 14,400 | 0.42 |
| Oct 02, 2026 | 34.02 | 34.30 | 33.50 | 34.00 | 34.00 | -0.23% | 15,800 | 0.46 |
| Oct 01, 2026 | 34.08 | 34.28 | 33.72 | 34.08 | 34.08 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 33.72 | 34.28 | 33.72 | 34.08 | 34.08 | +1.07% | 6,300 | 0.18 |
| Sep 29, 2026 | 34.20 | 34.22 | 33.00 | 33.72 | 33.72 | -1.40% | 44,200 | 1.20 |
| Sep 28, 2026 | 33.56 | 34.68 | 33.50 | 34.20 | 34.20 | +0.59% | 16,900 | 0.46 |
| Sep 25, 2026 | 33.00 | 34.48 | 32.90 | 34.00 | 34.00 | +3.34% | 9,000 | 0.25 |
| Sep 24, 2026 | 33.00 | 33.68 | 32.82 | 32.90 | 32.90 | +0.24% | 23,700 | 0.65 |
| Sep 23, 2026 | 33.12 | 33.58 | 32.80 | 32.82 | 32.82 | -0.91% | 25,100 | 0.68 |
| Sep 22, 2026 | 33.34 | 33.66 | 33.10 | 33.12 | 33.12 | -0.66% | 8,300 | 0.22 |
| Sep 21, 2026 | 33.26 | 33.48 | 33.26 | 33.34 | 33.34 | +0.24% | 4,400 | 0.12 |
| Sep 18, 2026 | 34.80 | 34.80 | 33.00 | 33.26 | 33.26 | -1.60% | 11,700 | 0.31 |
| Sep 17, 2026 | 33.10 | 34.48 | 33.10 | 33.80 | 33.80 | +1.61% | 40,000 | 1.05 |
| Sep 16, 2026 | 34.80 | 34.80 | 34.30 | 34.68 | 33.27 | -0.28% | 32,500 | 0.87 |
| Sep 15, 2026 | 34.80 | 35.06 | 34.40 | 34.78 | 33.36 | -0.06% | 15,600 | 0.41 |
| Sep 14, 2026 | 34.46 | 35.16 | 34.46 | 34.80 | 33.38 | +0.99% | 36,100 | 0.95 |
| Sep 11, 2026 | 35.80 | 35.80 | 34.30 | 34.46 | 33.05 | -3.75% | 102,300 | 2.79 |
| Sep 10, 2026 | 36.00 | 36.66 | 35.52 | 35.80 | 34.34 | -1.16% | 11,100 | 0.30 |
| Sep 09, 2026 | 37.20 | 37.20 | 36.22 | 36.22 | 34.74 | -2.42% | 22,700 | 0.61 |
| Sep 08, 2026 | 37.70 | 37.70 | 37.10 | 37.12 | 35.61 | -1.54% | 11,000 | 0.29 |
| Sep 07, 2026 | 37.00 | 37.74 | 37.00 | 37.70 | 36.16 | +2.95% | 65,500 | 1.74 |
| Sep 04, 2026 | 36.88 | 38.12 | 36.56 | 36.62 | 35.13 | +0.05% | 62,400 | 1.65 |
| Sep 03, 2026 | 35.74 | 36.60 | 35.74 | 36.60 | 35.11 | +2.75% | 47,800 | 1.26 |
| Sep 02, 2026 | 36.20 | 36.20 | 35.50 | 35.62 | 34.17 | -1.11% | 58,900 | 1.32 |
| Sep 01, 2026 | 36.40 | 36.60 | 35.88 | 36.02 | 34.55 | -1.04% | 27,400 | 0.61 |
| Aug 31, 2026 | 36.90 | 37.32 | 35.82 | 36.40 | 34.91 | -0.33% | 39,300 | 0.88 |
| Aug 28, 2026 | 36.30 | 37.50 | 36.20 | 36.52 | 35.03 | +0.27% | 114,600 | 2.68 |
| Aug 27, 2026 | 34.26 | 38.14 | 34.26 | 36.42 | 34.93 | +17.48% | 378,900 | 10.14 |
| Aug 26, 2026 | 30.50 | 31.00 | 30.06 | 31.00 | 29.74 | +1.64% | 36,500 | 0.98 |
| Aug 25, 2026 | 30.80 | 30.96 | 30.00 | 30.50 | 29.26 | +1.33% | 8,600 | 0.23 |
| Aug 24, 2026 | 29.74 | 30.44 | 29.74 | 30.10 | 28.87 | +1.34% | 13,700 | 0.36 |