Dingdang Health Technology Group Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09886  2022-09-14    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.130 1.100 1.130 22,005,220 1.130 1.100 1.130 1.020 1.160 20,380,500 1.0797 4.63%
2025-11-28 0 20 1.080 1.080 1.100 34,386,529 1.080 1.080 1.100 0.970 1.210 31,295,771 1.0988 -4.42%
2025-10-31 0 20 1.130 1.120 1.130 132,202,393 1.130 1.120 1.130 0.790 1.370 117,063,430 1.1293 41.25%
2025-09-30 0 22 0.800 0.800 0.810 55,157,085 0.800 0.800 0.810 0.750 0.970 65,391,000 0.8435 0.00%
2025-08-29 0 21 0.800 0.790 0.800 139,801,840 0.800 0.790 0.800 0.520 1.030 171,418,500 0.8156 48.15%
2025-07-31 0 22 0.540 0.530 0.540 11,019,197 0.540 0.530 0.540 0.495 0.630 20,779,000 0.5303 0.00%
2025-06-30 0 21 0.540 0.540 0.650 26,604,679 0.540 0.540 0.650 0.445 0.690 46,315,500 0.5744 12.50%
2025-05-30 0 20 0.480 0.470 0.475 8,862,717 0.480 0.470 0.475 0.335 0.510 20,957,000 0.4229 37.14%
2025-04-30 0 19 0.350 0.340 0.350 6,104,814 0.350 0.340 0.350 0.305 0.460 17,358,500 0.3517 -19.54%
2025-03-31 0 21 0.435 0.435 0.440 8,484,046 0.435 0.435 0.440 0.425 0.520 17,397,000 0.4877 -10.31%
2025-02-28 0 20 0.485 0.480 0.485 34,938,623 0.485 0.480 0.485 0.440 0.670 62,316,000 0.5607 5.43%
2025-01-28 0 19 0.460 0.445 0.465 7,138,143 0.460 0.445 0.465 0.425 0.500 16,054,500 0.4446 -8.00%
2024-12-31 0 20 0.500 0.480 0.500 11,117,169 0.500 0.480 0.500 0.480 0.650 19,542,500 0.5689 -16.67%
2024-11-29 0 21 0.600 0.590 0.610 22,709,875 0.600 0.590 0.610 0.530 0.620 39,308,500 0.5777 3.45%
2024-10-31 0 21 0.580 0.580 0.600 75,818,583 0.580 0.580 0.600 0.510 0.950 108,667,500 0.6977 -10.77%
2024-09-30 0 19 0.650 0.650 0.660 106,846,132 0.650 0.650 0.660 0.410 0.740 184,642,497 0.5787 -7.14%
2024-08-30 0 22 0.700 0.700 0.710 559,639,824 0.700 0.700 0.710 0.660 1.420 538,836,980 1.0386 -28.57%
2024-07-31 0 22 0.980 0.970 0.980 108,092,685 0.980 0.970 0.980 0.920 1.140 105,507,235 1.0245 -5.77%
2024-06-28 0 19 1.040 1.040 1.050 490,842,190 1.040 1.040 1.050 1.010 1.490 375,260,000 1.3080 -24.09%
2024-05-31 0 21 1.370 1.360 1.370 1,552,357,445 1.370 1.360 1.370 1.200 2.410 839,092,872 1.8500 14.17%
2024-04-30 0 20 1.200 1.200 1.210 20,214,825 1.200 1.200 1.210 0.980 1.320 18,296,000 1.1049 4.35%
2024-03-28 0 20 1.150 1.140 1.150 32,979,023 1.150 1.140 1.150 1.090 1.500 25,977,832 1.2695 -21.77%
2024-02-29 0 19 1.470 1.470 1.490 15,797,452 1.470 1.470 1.490 1.400 1.610 10,531,500 1.5000 -3.29%
2024-01-31 0 22 1.520 1.520 1.670 65,392,780 1.520 1.520 1.670 1.520 2.080 36,406,808 1.7962 -23.62%
2023-12-29 0 19 1.990 1.970 1.990 80,327,099 1.990 1.970 1.990 1.910 2.500 36,865,658 2.1789 -7.44%
2023-11-30 0 22 2.150 2.130 2.150 33,925,524 2.150 2.130 2.150 1.940 2.290 16,040,208 2.1150 8.04%
2023-10-31 0 20 1.990 1.960 1.990 41,777,740 1.990 1.960 1.990 1.800 2.450 19,758,500 2.1144 1.53%
2023-09-29 0 19 1.960 1.940 1.960 52,571,361 1.960 1.940 1.960 1.760 2.760 21,578,142 2.4363 -26.04%
2023-08-31 0 23 2.650 2.650 2.690 91,527,873 2.650 2.650 2.690 2.550 3.000 33,255,718 2.7522 -8.30%
2023-07-31 0 20 2.890 2.890 2.910 117,674,285 2.890 2.890 2.910 2.490 3.040 42,351,500 2.7785 2.85%
2023-06-30 0 21 2.810 2.800 2.810 331,924,218 2.810 2.800 2.810 2.160 3.270 115,352,790 2.8775 28.90%
2023-05-31 0 21 2.180 2.170 2.180 94,976,849 2.180 2.170 2.180 2.140 3.130 37,587,000 2.5269 -28.05%
2023-04-28 0 17 3.030 3.010 3.030 323,900,000 3.030 3.010 3.030 2.900 3.650 97,717,500 3.3147 -13.92%
2023-03-31 0 23 3.520 3.510 3.520 1,370,557,323 3.520 3.510 3.520 3.470 20.20 282,231,839 4.8561 -54.29%
2023-02-28 0 20 7.700 7.630 7.700 134,537,334 7.700 7.630 7.700 7.300 12.48 12,392,500 10.856 -33.28%
2023-01-31 0 18 11.54 11.52 11.54 130,022,970 11.54 11.52 11.54 11.32 12.70 11,022,000 11.797 -0.86%
2022-12-30 0 20 11.64 11.64 11.78 105,198,582 11.64 11.64 11.78 11.02 13.06 8,828,612 11.916 -1.69%
2022-11-30 0 22 11.84 11.76 11.84 97,490,441 11.84 11.76 11.84 11.08 12.18 8,187,226 11.908 -0.67%
2022-10-31 0 20 11.92 11.88 11.92 97,850,905 11.92 11.88 11.92 10.00 12.50 8,209,000 11.920 -0.17%
2022-09-30 0 13 11.94 11.94 11.96 150,194,668 11.94 11.94 11.96 11.32 12.44 12,431,000 12.082

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top