Dingdang Health Technology Group Ltd. (9886) Historical Prices

Time Period

Events

HK:9886 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.87	0.90	0.81	0.90	0.90	+2.27%	2,925,000	5.63
Oct 29, 2026	0.88	0.88	0.85	0.88	0.88	+1.15%	601,500	1.18
Oct 28, 2026	0.87	0.89	0.81	0.87	0.87	-1.14%	906,500	1.83
Oct 27, 2026	0.87	0.90	0.86	0.88	0.88	+0.57%	311,500	0.63
Oct 26, 2026	0.87	0.89	0.80	0.88	0.88	+1.16%	1,326,000	2.79
Oct 23, 2026	0.84	0.89	0.84	0.87	0.87	+0.00%	887,500	1.92
Oct 22, 2026	0.87	0.89	0.85	0.87	0.87	-0.57%	849,500	1.90
Oct 21, 2026	0.88	0.90	0.87	0.87	0.87	-1.69%	1,165,000	2.71
Oct 20, 2026	0.85	0.89	0.85	0.89	0.89	+3.51%	1,613,000	3.91
Oct 19, 2026	0.86	0.90	0.84	0.86	0.86	+0.00%	0	0.00
Oct 16, 2026	0.86	0.90	0.84	0.86	0.86	-3.39%	1,616,500	4.15
Oct 15, 2026	0.85	0.89	0.82	0.89	0.89	+2.31%	1,736,500	4.79
Oct 14, 2026	0.84	0.90	0.84	0.87	0.87	+3.59%	486,500	1.36
Oct 13, 2026	0.84	0.87	0.82	0.84	0.84	-1.18%	2,364,500	7.26
Oct 12, 2026	0.77	0.85	0.77	0.85	0.85	+5.63%	2,715,500	9.50
Oct 09, 2026	0.83	0.85	0.78	0.80	0.80	-3.03%	1,171,000	4.33
Oct 08, 2026	0.83	0.85	0.80	0.83	0.83	+0.00%	386,000	1.45
Oct 07, 2026	0.82	0.85	0.80	0.83	0.83	-1.79%	807,000	3.16
Oct 06, 2026	0.83	0.84	0.83	0.84	0.84	+1.20%	268,000	1.04
Oct 05, 2026	0.81	0.84	0.81	0.83	0.83	+3.75%	147,000	0.57
Oct 02, 2026	0.80	0.80	0.80	0.80	0.80	+0.00%	140,000	0.54
Oct 01, 2026	0.80	0.81	0.79	0.80	0.80	+0.00%	0	0.00
Sep 30, 2026	0.81	0.81	0.79	0.80	0.80	+1.27%	145,500	0.53
Sep 29, 2026	0.80	0.83	0.79	0.79	0.79	-1.25%	425,500	1.56
Sep 28, 2026	0.79	0.80	0.78	0.80	0.80	+1.27%	122,000	0.45
Sep 25, 2026	0.78	0.80	0.78	0.79	0.79	-1.25%	180,500	0.67
Sep 24, 2026	0.90	0.90	0.78	0.80	0.80	+0.00%	322,000	1.18
Sep 23, 2026	0.79	0.82	0.78	0.80	0.80	+0.00%	250,000	0.87
Sep 22, 2026	0.78	0.81	0.76	0.80	0.80	-1.84%	131,000	0.45
Sep 21, 2026	0.79	0.85	0.79	0.82	0.82	-2.40%	569,500	1.97
Sep 18, 2026	0.84	0.84	0.78	0.84	0.84	-1.18%	88,500	0.31
Sep 17, 2026	0.80	0.88	0.80	0.85	0.85	+5.63%	69,000	0.24
Sep 16, 2026	0.80	0.80	0.74	0.80	0.80	+0.00%	0	0.00
Sep 15, 2026	0.80	0.80	0.80	0.80	0.80	+0.00%	9,000	0.03
Sep 14, 2026	0.84	0.84	0.80	0.80	0.80	+0.63%	19,500	0.06
Sep 11, 2026	0.80	0.81	0.78	0.80	0.80	-0.63%	748,000	2.30
Sep 10, 2026	0.80	0.82	0.79	0.80	0.80	+0.63%	180,500	0.56
Sep 09, 2026	0.77	0.81	0.77	0.80	0.80	-0.63%	740,000	2.36
Sep 08, 2026	0.86	0.87	0.80	0.80	0.80	-5.88%	3,715,500	14.41
Sep 07, 2026	0.81	0.87	0.81	0.85	0.85	+0.00%	76,500	0.27
Sep 04, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	292,500	1.03
Sep 03, 2026	0.87	0.92	0.87	0.90	0.90	+2.27%	1,825,000	7.07
Sep 02, 2026	0.88	0.89	0.86	0.88	0.88	+0.00%	1,040,000	3.98
Sep 01, 2026	0.85	0.90	0.85	0.88	0.88	+3.53%	239,500	0.92
Aug 31, 2026	0.78	0.87	0.78	0.85	0.85	+2.41%	235,500	0.85
Aug 28, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	63,000	0.22
Aug 27, 2026	0.81	0.81	0.81	0.83	0.83	+0.61%	3,500	0.01
Aug 26, 2026	0.81	0.82	0.81	0.82	0.82	+2.50%	320,000	1.10
Aug 25, 2026	0.76	0.80	0.76	0.80	0.80	+9.59%	45,000	0.15
Aug 24, 2026	0.73	0.74	0.72	0.73	0.73	-6.41%	151,500	0.50

Dingdang Health Technology Group Ltd. historical prices

Dingdang Health Technology Group Ltd. (9886) Historical Prices

Become an Expert with TipRanks Premium