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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.73	0.75	0.75	0.78	0.73	81.37M
January 12, 2026	0.69	0.73	0.73	0.74	0.68	50.07M
January 09, 2026	0.67	0.7	0.7	0.7	0.67	19.3M
January 08, 2026	0.69	0.67	0.67	0.7	0.67	23.97M
January 07, 2026	0.7	0.69	0.69	0.7	0.68	20.83M
January 06, 2026	0.7	0.7	0.7	0.7	0.68	8.5M
January 05, 2026	0.72	0.7	0.7	0.72	0.69	21.81M
January 02, 2026	0.7	0.72	0.72	0.74	0.7	16.86M
December 31, 2025	0.7	0.7	0.7	0.74	0.68	31.26M
December 30, 2025	0.7	0.7	0.7	0.71	0.69	25.08M
December 29, 2025	0.72	0.71	0.71	0.73	0.69	19.4M
December 24, 2025	0.73	0.71	0.71	0.74	0.7	21.39M
December 23, 2025	0.73	0.72	0.72	0.75	0.71	17.65M
December 22, 2025	0.74	0.73	0.73	0.77	0.72	21.77M
December 19, 2025	0.71	0.74	0.74	0.76	0.71	47.67M
December 18, 2025	0.7	0.7	0.7	0.72	0.69	12.3M
December 17, 2025	0.69	0.7	0.7	0.7	0.67	9.58M
December 16, 2025	0.69	0.69	0.69	0.69	0.66	26.06M
December 15, 2025	0.69	0.69	0.69	0.7	0.68	6.76M
December 12, 2025	0.71	0.7	0.7	0.71	0.69	11.71M
December 11, 2025	0.7	0.7	0.7	0.71	0.68	12.44M
December 10, 2025	0.7	0.7	0.7	0.72	0.69	15.44M
December 09, 2025	0.71	0.69	0.69	0.72	0.68	18.03M
December 08, 2025	0.73	0.7	0.7	0.73	0.69	13.2M
December 05, 2025	0.71	0.72	0.72	0.72	0.69	13.54M
December 04, 2025	0.71	0.71	0.71	0.72	0.69	23.41M
December 03, 2025	0.73	0.71	0.71	0.73	0.7	13.04M
December 02, 2025	0.74	0.73	0.73	0.74	0.72	7.29M
December 01, 2025	0.74	0.74	0.74	0.75	0.71	37.57M
November 28, 2025	0.74	0.74	0.74	0.76	0.73	23.34M
November 27, 2025	0.76	0.75	0.75	0.76	0.73	29.99M
November 26, 2025	0.77	0.75	0.75	0.78	0.74	39.47M
November 25, 2025	0.74	0.76	0.76	0.76	0.73	26M
November 24, 2025	0.76	0.74	0.74	0.77	0.73	36.83M
November 21, 2025	0.77	0.75	0.75	0.79	0.74	52.97M
November 20, 2025	0.77	0.77	0.77	0.78	0.76	19.95M
November 19, 2025	0.74	0.76	0.76	0.77	0.73	31.87M
November 18, 2025	0.72	0.74	0.74	0.74	0.72	16.33M
November 17, 2025	0.74	0.73	0.73	0.75	0.72	11.1M
November 14, 2025	0.76	0.74	0.74	0.76	0.73	11.29M
November 13, 2025	0.74	0.76	0.76	0.76	0.73	37.78M
November 12, 2025	0.79	0.75	0.75	0.79	0.75	22.77M
November 11, 2025	0.78	0.79	0.79	0.8	0.77	26.9M
November 10, 2025	0.74	0.77	0.77	0.78	0.74	24.09M
November 07, 2025	0.75	0.73	0.73	0.75	0.72	12.04M
November 06, 2025	0.73	0.74	0.74	0.75	0.73	24.53M
November 05, 2025	0.72	0.72	0.72	0.74	0.71	22.93M
November 04, 2025	0.76	0.73	0.73	0.76	0.72	17.32M
November 03, 2025	0.77	0.75	0.75	0.77	0.75	11.56M
October 31, 2025	0.78	0.76	0.76	0.79	0.75	20.35M
October 30, 2025	0.8	0.77	0.77	0.81	0.77	32.07M
October 28, 2025	0.78	0.79	0.79	0.83	0.77	102.03M
October 27, 2025	0.73	0.78	0.78	0.81	0.71	101.97M
October 26, 2025	0.73	0.78	0.78	0.81	0.71	92.73M
October 24, 2025	0.73	0.72	0.72	0.73	0.7	22.93M
October 23, 2025	0.72	0.72	0.72	0.78	0.71	57.88M
October 22, 2025	0.72	0.72	0.72	0.72	0.7	12.2M
October 21, 2025	0.72	0.71	0.71	0.72	0.7	23.16M
October 20, 2025	0.7	0.71	0.71	0.73	0.7	24.22M
October 17, 2025	0.72	0.71	0.71	0.73	0.7	23.36M

Deep Source Holdings Limited (0990.HK) HKSE