Dimmi Life Holdings Limited - 1667.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.37	0.37	0.37	0.37	0.37	10,000
December 03, 2025	0.35	0.35	0.35	0.35	0.35	0
December 02, 2025	0.38	0.35	0.35	0.43	0.33	260,000
December 01, 2025	0.33	0.35	0.35	0.35	0.33	240,000
November 28, 2025	0.35	0.34	0.34	0.35	0.34	170,000
November 27, 2025	0.32	0.35	0.35	0.35	0.32	100,000
November 26, 2025	0.35	0.35	0.35	0.35	0.35	0
November 25, 2025	0.34	0.35	0.35	0.35	0.34	70,000
November 24, 2025	0.39	0.4	0.4	0.4	0.39	490,000
November 21, 2025	0.36	0.36	0.36	0.36	0.36	0
November 20, 2025	0.37	0.36	0.36	0.4	0.36	70,000
November 19, 2025	0.34	0.34	0.34	0.34	0.34	20,000
November 18, 2025	0.34	0.34	0.34	0.34	0.34	0
November 17, 2025	0.33	0.34	0.34	0.34	0.3	40,000
November 14, 2025	0.37	0.36	0.36	0.37	0.36	300,000
November 13, 2025	0.36	0.36	0.36	0.36	0.36	300,000
November 12, 2025	0.36	0.38	0.38	0.39	0.36	130,000
November 11, 2025	0.36	0.36	0.36	0.36	0.36	150,000
November 10, 2025	0.32	0.36	0.36	0.36	0.27	240,000
November 07, 2025	0.35	0.35	0.35	0.35	0.35	0
November 06, 2025	0.35	0.35	0.35	0.35	0.35	150,000
November 05, 2025	0.35	0.35	0.35	0.35	0.35	0
November 04, 2025	0.35	0.35	0.35	0.35	0.35	430,000
November 03, 2025	0.35	0.35	0.35	0.35	0.35	0
October 31, 2025	0.33	0.35	0.35	0.35	0.31	410,000
October 30, 2025	0.35	0.35	0.35	0.35	0.35	150,000
October 28, 2025	0.33	0.33	0.33	0.33	0.33	100,000
October 27, 2025	0.35	0.35	0.35	0.35	0.35	100,000
October 26, 2025	0.35	0.35	0.35	0.35	0.35	0
October 24, 2025	0.35	0.35	0.35	0.35	0.35	50,000
October 23, 2025	0.35	0.35	0.35	0.35	0.35	100,000
October 22, 2025	0.32	0.34	0.34	0.34	0.32	980,000
October 21, 2025	0.22	0.3	0.3	0.3	0.22	130,000
October 20, 2025	0.26	0.26	0.26	0.26	0.26	0
October 17, 2025	0.26	0.26	0.26	0.26	0.26	0
October 16, 2025	0.26	0.26	0.26	0.26	0.26	0
October 15, 2025	0.26	0.26	0.26	0.26	0.26	10,000
October 14, 2025	0.29	0.26	0.26	0.29	0.26	140,000
October 13, 2025	0.3	0.27	0.27	0.3	0.27	50,000
October 10, 2025	0.3	0.3	0.3	0.3	0.3	70,000
October 09, 2025	0.3	0.3	0.3	0.3	0.3	100,000
October 08, 2025	0.31	0.3	0.3	0.31	0.3	160,000
October 06, 2025	0.33	0.32	0.32	0.33	0.31	80,000
October 03, 2025	0.32	0.32	0.32	0.32	0.32	10,000
October 02, 2025	0.3	0.31	0.31	0.31	0.3	180,000
September 30, 2025	0.31	0.31	0.31	0.31	0.31	0
September 29, 2025	0.31	0.31	0.31	0.31	0.31	0
September 26, 2025	0.31	0.31	0.31	0.31	0.31	0
September 25, 2025	0.3	0.31	0.31	0.31	0.3	10,000
September 24, 2025	0.3	0.3	0.3	0.3	0.3	20,000
September 23, 2025	0.28	0.28	0.28	0.28	0.28	40,000
September 22, 2025	0.28	0.28	0.28	0.28	0.28	40,000
September 19, 2025	0.33	0.31	0.31	0.35	0.31	360,000
September 18, 2025	0.31	0.31	0.31	0.31	0.3	230,000
September 17, 2025	0.27	0.29	0.29	0.34	0.25	700,000
September 16, 2025	0.26	0.25	0.25	0.26	0.2	480,000
September 15, 2025	0.26	0.26	0.26	0.26	0.26	0
September 12, 2025	0.27	0.27	0.27	0.27	0.27	0
September 11, 2025	0.28	0.28	0.28	0.28	0.28	0
September 10, 2025	0.3	0.28	0.28	0.3	0.28	10,000

Dimmi Life Holdings Limited (1667.HK) HKSE