Dachan Food (Asia) Limited (3999) Historical Prices

Time Period

Events

HK:3999 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	2,000	0.19
Oct 29, 2026	0.56	0.56	0.56	0.56	0.56	+0.00%	9,000	0.89
Oct 28, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	3,000	0.30
Oct 27, 2026	0.58	0.58	0.55	0.58	0.58	+0.00%	0	0.00
Oct 26, 2026	0.58	0.58	0.56	0.58	0.58	-0.85%	49,000	5.23
Oct 23, 2026	0.59	0.59	0.55	0.59	0.59	+0.00%	0	0.00
Oct 22, 2026	0.59	0.59	0.57	0.59	0.59	+0.00%	0	0.00
Oct 21, 2026	0.59	0.59	0.56	0.59	0.59	+0.00%	0	0.00
Oct 20, 2026	0.59	0.59	0.57	0.59	0.59	+0.00%	0	0.00
Oct 19, 2026	0.59	0.59	0.57	0.59	0.59	+0.00%	0	0.00
Oct 16, 2026	0.57	0.59	0.57	0.59	0.59	+0.00%	4,000	0.31
Oct 15, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	7,000	0.54
Oct 14, 2026	0.59	0.59	0.56	0.59	0.59	+0.00%	0	0.00
Oct 13, 2026	0.59	0.64	0.56	0.59	0.59	+0.00%	0	0.00
Oct 12, 2026	0.59	0.63	0.56	0.59	0.59	+0.00%	0	0.00
Oct 09, 2026	0.59	0.60	0.56	0.59	0.59	+0.00%	0	0.00
Oct 08, 2026	0.56	0.59	0.56	0.59	0.59	+1.72%	53,000	4.19
Oct 07, 2026	0.58	0.65	0.55	0.58	0.58	+0.00%	0	0.00
Oct 06, 2026	0.58	0.65	0.56	0.58	0.58	+0.00%	0	0.00
Oct 05, 2026	0.58	0.65	0.56	0.58	0.58	+0.00%	0	0.00
Oct 02, 2026	0.58	0.58	0.55	0.58	0.58	+0.00%	0	0.00
Oct 01, 2026	0.58	0.63	0.56	0.58	0.58	+0.00%	0	0.00
Sep 30, 2026	0.58	0.63	0.56	0.58	0.58	+0.00%	0	0.00
Sep 29, 2026	0.58	0.59	0.56	0.58	0.58	+0.00%	0	0.00
Sep 28, 2026	0.58	0.58	0.56	0.58	0.58	+0.00%	0	0.00
Sep 25, 2026	0.58	0.60	0.56	0.58	0.58	+0.00%	0	0.00
Sep 24, 2026	0.58	0.65	0.56	0.58	0.58	+0.00%	0	0.00
Sep 23, 2026	0.58	0.58	0.56	0.58	0.58	+0.00%	0	0.00
Sep 22, 2026	0.58	0.60	0.56	0.58	0.58	+0.00%	0	0.00
Sep 21, 2026	0.58	0.60	0.56	0.58	0.58	+0.00%	0	0.00
Sep 18, 2026	0.58	0.58	0.56	0.58	0.58	+0.00%	0	0.00
Sep 17, 2026	0.57	0.57	0.56	0.58	0.58	+1.75%	13,000	0.80
Sep 16, 2026	0.57	0.57	0.56	0.57	0.57	+0.00%	0	0.00
Sep 15, 2026	0.57	0.57	0.55	0.57	0.57	+0.00%	2,000	0.12
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	+0.00%	0	0.00
Sep 11, 2026	0.57	0.65	0.55	0.57	0.57	+0.00%	0	0.00
Sep 10, 2026	0.57	0.57	0.57	0.57	0.57	+0.00%	4,000	0.24
Sep 09, 2026	0.64	0.64	0.57	0.57	0.57	-10.24%	22,000	1.36
Sep 08, 2026	0.64	0.64	0.64	0.64	0.64	+9.48%	30,000	1.91
Sep 07, 2026	0.58	0.58	0.55	0.58	0.58	+0.00%	32,000	2.01
Sep 04, 2026	0.58	0.58	0.58	0.58	0.58	+0.00%	46,000	3.03
Sep 03, 2026	0.54	0.58	0.54	0.58	0.58	+7.41%	3,000	0.20
Sep 02, 2026	0.53	0.54	0.53	0.54	0.54	-3.57%	4,000	0.24
Sep 01, 2026	0.56	0.56	0.53	0.56	0.56	+0.00%	0	0.00
Aug 31, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	0	0.00
Aug 28, 2026	0.57	0.61	0.53	0.57	0.57	+0.00%	0	0.00
Aug 27, 2026	0.57	0.57	0.57	0.57	0.57	+0.00%	11,000	0.64
Aug 26, 2026	0.54	0.55	0.54	0.57	0.57	+3.64%	5,000	0.29
Aug 25, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	5,000	0.29
Aug 24, 2026	0.57	0.58	0.55	0.57	0.57	+0.00%	0	0.00

Dachan Food (Asia) Limited historical prices

Dachan Food (Asia) Limited (3999) Historical Prices

Become an Expert with TipRanks Premium