Design Capital Limited (1545.HK) HKSE
0.11
-0.002(-1.82%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.11
-0.002(-1.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 70,000 |
| April 01, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 120,000 |
| March 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20,000 |
| March 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 430,000 |
| March 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 1.07M |
| March 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 30,000 |
| March 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 50,000 |
| March 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 220,000 |
| March 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 680,000 |
| March 20, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 90,000 |
| March 19, 2026 | 0.13 | 0.11 | 0.11 | 0.13 | 0.11 | 1.27M |
| March 18, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 1.49M |
| March 17, 2026 | 0.12 | 0.13 | 0.13 | 0.14 | 0.12 | 2.04M |
| March 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 230,000 |
| March 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 200,000 |
| March 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 200,000 |
| March 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 140,000 |
| March 10, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 220,000 |
| March 09, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 120,000 |
| March 06, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 30,000 |
| March 05, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 420,000 |
| March 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 480,000 |
| March 03, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 760,000 |
| March 02, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.78M |
| February 27, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 140,000 |
| February 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 560,000 |
| February 25, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 130,000 |
| February 24, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 50,000 |
| February 23, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| February 20, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 200,000 |
| February 16, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |
| February 13, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 120,000 |
| February 12, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 30,000 |
| February 11, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 120,000 |
| February 10, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 250,000 |
| February 09, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |
| February 06, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 150,000 |
| February 05, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 70,000 |
| February 04, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 30,000 |
| February 03, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 20,000 |
| February 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 160,000 |
| January 30, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 50,000 |
| January 29, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 260,000 |
| January 28, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 50,000 |
| January 27, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 580,000 |
| January 26, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 30,000 |
| January 23, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 80,000 |
| January 22, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 20,000 |
| January 21, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 100,000 |
| January 20, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |
| January 19, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 150,000 |
| January 16, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 260,000 |
| January 15, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 300,000 |
| January 14, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 520,000 |
| January 13, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 10,000 |
| January 12, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 130,000 |
| January 09, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 240,000 |
| January 08, 2026 | 0.09 | 0.1 | 0 | 0.1 | 0.09 | 820,000 |
| January 07, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 60,000 |
| January 06, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 1.04M |