Deep Source Holdings Limited - 0990.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.82	0.81	0.81	0.82	0.79	26.18M
September 04, 2025	0.82	0.81	0.81	0.82	0.79	29.54M
September 03, 2025	0.85	0.81	0.81	0.86	0.8	43.66M
September 02, 2025	0.83	0.84	0.84	0.84	0.81	34.21M
September 01, 2025	0.84	0.82	0.82	0.84	0.76	56.35M
August 29, 2025	0.86	0.83	0.83	0.86	0.79	68.96M
August 28, 2025	0.95	0.87	0.87	0.95	0.86	87.73M
August 27, 2025	0.96	0.93	0.93	0.99	0.93	103.88M
August 26, 2025	0.95	0.95	0.95	0.98	0.93	69.35M
August 25, 2025	0.86	0.94	0.94	0.94	0.85	105.59M
August 22, 2025	0.84	0.85	0.85	0.87	0.83	33.06M
August 21, 2025	0.86	0.84	0.84	0.86	0.83	23.39M
August 20, 2025	0.88	0.86	0.86	0.88	0.85	23.44M
August 19, 2025	0.9	0.89	0.89	0.9	0.86	21.53M
August 18, 2025	0.88	0.89	0.89	0.91	0.87	40.38M
August 15, 2025	0.89	0.88	0.88	0.9	0.86	16.83M
August 14, 2025	0.86	0.89	0.89	0.89	0.85	32.48M
August 13, 2025	0.87	0.87	0.87	0.88	0.86	16.51M
August 12, 2025	0.87	0.88	0.88	0.89	0.85	20.92M
August 11, 2025	0.89	0.86	0.86	0.89	0.84	36.4M
August 08, 2025	0.91	0.89	0.89	0.92	0.88	38.21M
August 07, 2025	0.89	0.9	0.9	0.92	0.88	55.06M
August 06, 2025	0.88	0.88	0.88	0.89	0.85	33.19M
August 05, 2025	0.87	0.87	0.87	0.92	0.86	46.36M
August 04, 2025	0.85	0.89	0.89	0.89	0.83	19.1M
August 01, 2025	0.84	0.86	0.86	0.91	0.84	60.98M
July 31, 2025	0.89	0.84	0.84	0.89	0.83	68.83M
July 30, 2025	0.92	0.89	0.89	0.92	0.87	32.13M
July 29, 2025	0.9	0.91	0.91	0.92	0.86	45.99M
July 28, 2025	0.93	0.89	0.89	0.93	0.89	42.84M
July 25, 2025	0.96	0.92	0.92	0.96	0.91	40.16M
July 24, 2025	0.95	0.95	0.95	0.96	0.93	31.92M
July 23, 2025	0.94	0.95	0.95	0.95	0.9	37.49M
July 22, 2025	0.93	0.93	0.93	0.95	0.91	48.63M
July 21, 2025	0.92	0.94	0.94	0.97	0.91	74.09M
July 18, 2025	0.86	0.92	0.92	0.93	0.85	58.67M
July 17, 2025	0.87	0.87	0.87	0.87	0.84	31.95M
July 16, 2025	0.86	0.87	0.87	0.88	0.85	43.33M
July 15, 2025	0.88	0.87	0.87	0.88	0.83	52.51M
July 14, 2025	0.86	0.88	0.88	0.88	0.85	34.73M
July 11, 2025	0.82	0.86	0.86	0.87	0.81	65.44M
July 10, 2025	0.78	0.82	0.82	0.82	0.78	45.63M
July 09, 2025	0.78	0.78	0.78	0.78	0.76	26.44M
July 08, 2025	0.8	0.77	0.77	0.8	0.72	71.57M
July 07, 2025	0.81	0.8	0.8	0.82	0.77	55.3M
July 04, 2025	0.78	0.8	0.8	0.81	0.77	57.95M
July 03, 2025	0.74	0.78	0.78	0.79	0.72	59.13M
July 02, 2025	0.68	0.74	0.74	0.84	0.68	242.53M
June 30, 2025	0.66	0.68	0.68	0.69	0.65	38.37M
June 27, 2025	0.66	0.66	0.66	0.66	0.63	32.94M
June 26, 2025	0.66	0.65	0.65	0.67	0.62	55.37M
June 25, 2025	0.62	0.65	0.65	0.66	0.61	59.52M
June 24, 2025	0.61	0.62	0.62	0.62	0.59	30M
June 23, 2025	0.59	0.61	0.61	0.61	0.57	41.48M
June 20, 2025	0.58	0.58	0.58	0.6	0.57	20.6M
June 19, 2025	0.58	0.57	0.57	0.58	0.55	22.57M
June 18, 2025	0.57	0.57	0.57	0.58	0.54	33.1M
June 17, 2025	0.59	0.56	0.56	0.6	0.56	32.68M
June 16, 2025	0.58	0.6	0.6	0.61	0.57	39.95M
June 13, 2025	0.56	0.58	0.58	0.6	0.56	69.9M

Deep Source Holdings Limited (0990.HK) HKSE