D&G Technology Holding Company Limited - 1301.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	0.56	0.56	0.56	0.56	0.51	96,000
September 23, 2025	0.57	0.57	0.57	0.57	0.57	0
September 22, 2025	0.57	0.57	0.57	0.57	0.57	102,000
September 19, 2025	0.62	0.59	0.59	0.62	0.57	14,000
September 18, 2025	0.62	0.63	0.63	0.64	0.54	36,000
September 17, 2025	0.59	0.59	0.59	0.59	0.59	10,000
September 16, 2025	0.56	0.57	0.57	0.59	0.56	40,000
September 15, 2025	0.56	0.56	0.56	0.57	0.51	60,000
September 12, 2025	0.55	0.5	0.5	0.55	0.48	104,000
September 11, 2025	0.55	0.55	0.55	0.55	0.55	0
September 10, 2025	0.58	0.55	0.55	0.58	0.55	12,000
September 09, 2025	0.59	0.58	0.58	0.59	0.56	88,000
September 08, 2025	0.6	0.6	0.6	0.6	0.6	0
September 05, 2025	0.6	0.6	0.6	0.6	0.6	0
September 04, 2025	0.6	0.6	0.6	0.6	0.6	0
September 03, 2025	0.6	0.6	0.6	0.6	0.6	0
September 02, 2025	0.6	0.6	0.6	0.6	0.6	8,000
September 01, 2025	0.66	0.6	0.6	0.66	0.6	10,000
August 29, 2025	0.6	0.61	0.61	0.63	0.59	936,000
August 28, 2025	0.58	0.58	0.58	0.58	0.58	0
August 27, 2025	0.61	0.58	0.58	0.61	0.58	466,000
August 26, 2025	0.62	0.61	0.61	0.62	0.61	174,000
August 25, 2025	0.63	0.62	0.62	0.63	0.62	656,000
August 22, 2025	0.65	0.64	0.64	0.66	0.63	634,000
August 21, 2025	0.65	0.65	0.65	0.65	0.63	598,000
August 20, 2025	0.65	0.65	0.65	0.65	0.63	774,000
August 19, 2025	0.63	0.64	0.64	0.65	0.63	798,000
August 18, 2025	0.64	0.63	0.63	0.64	0.6	766,000
August 15, 2025	0.65	0.64	0.64	0.65	0.63	672,000
August 14, 2025	0.66	0.65	0.65	0.67	0.63	642,000
August 13, 2025	0.66	0.67	0.67	0.67	0.63	626,000
August 12, 2025	0.65	0.66	0.66	0.66	0.64	674,000
August 11, 2025	0.65	0.64	0.64	0.66	0.63	1.26M
August 08, 2025	0.64	0.65	0.65	0.66	0.64	384,000
August 07, 2025	0.62	0.65	0.65	0.65	0.62	1.47M
August 06, 2025	0.62	0.62	0.62	0.62	0.61	1.07M
August 05, 2025	0.62	0.63	0.63	0.63	0.61	1.17M
August 04, 2025	0.66	0.61	0.61	0.67	0.61	1.34M
August 01, 2025	0.67	0.67	0.67	0.67	0.65	996,000
July 31, 2025	0.67	0.68	0.68	0.68	0.66	976,000
July 30, 2025	0.68	0.68	0.68	0.68	0.66	978,000
July 29, 2025	0.68	0.67	0.67	0.68	0.67	1.12M
July 28, 2025	0.69	0.68	0.68	0.69	0.66	1.08M
July 25, 2025	0.68	0.68	0.68	0.68	0.66	774,000
July 24, 2025	0.71	0.69	0.69	0.71	0.67	1.23M
July 23, 2025	0.71	0.72	0.72	0.72	0.7	586,000
July 22, 2025	0.71	0.71	0.71	0.71	0.69	804,000
July 21, 2025	0.7	0.71	0.71	0.71	0.7	522,000
July 18, 2025	0.7	0.7	0.7	0.71	0.69	976,000
July 17, 2025	0.7	0.71	0.71	0.71	0.69	918,000
July 16, 2025	0.71	0.71	0.71	0.71	0.69	952,000
July 15, 2025	0.7	0.71	0.71	0.71	0.69	902,000
July 14, 2025	0.7	0.71	0.71	0.71	0.69	1.03M
July 11, 2025	0.7	0.71	0.71	0.71	0.68	1.03M
July 10, 2025	0.7	0.7	0.7	0.7	0.69	976,000
July 09, 2025	0.69	0.71	0.71	0.71	0.69	926,000
July 08, 2025	0.72	0.7	0.7	0.72	0.69	966,000
July 07, 2025	0.72	0.72	0.72	0.73	0.71	928,000
July 04, 2025	0.74	0.74	0.74	0.76	0.72	898,000
July 03, 2025	0.74	0.74	0.74	0.76	0.73	902,000

D&G Technology Holding Company Limited (1301.HK) HKSE