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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.74	0.72	0.72	0.75	0.72	26.24M
October 15, 2025	0.71	0.73	0.73	0.74	0.71	32.6M
October 14, 2025	0.76	0.7	0.7	0.78	0.69	71.06M
October 13, 2025	0.72	0.75	0.75	0.75	0.69	40.23M
October 10, 2025	0.79	0.73	0.73	0.79	0.72	71.91M
October 09, 2025	0.72	0.79	0.79	0.83	0.72	246.12M
October 08, 2025	0.75	0.71	0.71	0.75	0.71	16.69M
October 06, 2025	0.74	0.75	0.75	0.75	0.72	3.76M
October 03, 2025	0.74	0.73	0.73	0.75	0.73	2.86M
October 02, 2025	0.74	0.74	0.74	0.77	0.72	17.2M
September 30, 2025	0.71	0.73	0.73	0.74	0.7	37.94M
September 29, 2025	0.67	0.7	0.7	0.72	0.64	39.81M
September 26, 2025	0.66	0.66	0.66	0.73	0.65	72.24M
September 25, 2025	0.72	0.66	0.66	0.73	0.66	55.54M
September 24, 2025	0.69	0.71	0.71	0.71	0.66	67.5M
September 23, 2025	0.72	0.69	0.69	0.73	0.66	46.29M
September 22, 2025	0.74	0.72	0.72	0.74	0.7	55.54M
September 19, 2025	0.74	0.74	0.74	0.75	0.72	31.49M
September 18, 2025	0.79	0.74	0.74	0.79	0.74	37.25M
September 17, 2025	0.79	0.78	0.78	0.8	0.77	37.46M
September 16, 2025	0.8	0.78	0.78	0.8	0.75	39.39M
September 15, 2025	0.8	0.79	0.79	0.82	0.79	49.79M
September 12, 2025	0.8	0.8	0.8	0.8	0.78	26.79M
September 11, 2025	0.81	0.79	0.79	0.81	0.77	42.99M
September 10, 2025	0.81	0.8	0.8	0.82	0.78	65.3M
September 09, 2025	0.8	0.8	0.8	0.81	0.78	34.99M
September 08, 2025	0.82	0.81	0.81	0.82	0.77	54.76M
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

Deep Source Holdings Limited (0990.HK) HKSE