Guangdong Dtech Technology Co., Ltd. (1377) Price History
Daily open, high, low, close and volume for Guangdong Dtech Technology Co., Ltd. (1377) from 2026-07-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 250.00 | HKD 254.80 | HKD 198.00 | HKD 228.00 | 653,916 |
| 2026-10-08 | HKD 264.80 | HKD 271.80 | HKD 250.60 | HKD 253.20 | 114,030 |
| 2026-10-07 | HKD 268.00 | HKD 274.80 | HKD 263.20 | HKD 271.80 | 13,500 |
| 2026-10-06 | HKD 267.00 | HKD 271.80 | HKD 259.80 | HKD 268.60 | 32,600 |
| 2026-10-05 | HKD 260.60 | HKD 269.00 | HKD 260.60 | HKD 263.80 | 16,700 |
| 2026-10-02 | HKD 260.00 | HKD 264.00 | HKD 250.00 | HKD 260.60 | 25,207 |
| 2026-09-30 | HKD 280.00 | HKD 285.00 | HKD 257.20 | HKD 259.40 | 187,900 |
| 2026-09-29 | HKD 270.00 | HKD 283.60 | HKD 262.00 | HKD 277.00 | 120,100 |
| 2026-09-28 | HKD 278.00 | HKD 278.00 | HKD 262.00 | HKD 266.00 | 103,000 |
| 2026-09-25 | HKD 278.00 | HKD 278.00 | HKD 265.00 | HKD 273.80 | 17,200 |
| 2026-09-24 | HKD 270.00 | HKD 281.20 | HKD 265.00 | HKD 278.60 | 150,900 |
| 2026-09-23 | HKD 277.20 | HKD 281.00 | HKD 267.80 | HKD 272.60 | 211,000 |
| 2026-09-22 | HKD 298.00 | HKD 305.60 | HKD 274.00 | HKD 274.40 | 341,609 |
| 2026-09-21 | HKD 295.00 | HKD 307.00 | HKD 283.60 | HKD 287.00 | 287,700 |
| 2026-09-18 | HKD 287.00 | HKD 296.80 | HKD 277.20 | HKD 291.00 | 429,600 |
| 2026-09-17 | HKD 288.60 | HKD 297.20 | HKD 275.00 | HKD 277.00 | 131,206 |
| 2026-09-16 | HKD 319.80 | HKD 319.80 | HKD 286.60 | HKD 293.80 | 166,900 |
| 2026-09-15 | HKD 291.00 | HKD 308.00 | HKD 291.00 | HKD 304.00 | 75,700 |
| 2026-09-14 | HKD 306.00 | HKD 314.00 | HKD 291.00 | HKD 291.00 | 59,500 |
| 2026-09-11 | HKD 319.00 | HKD 329.80 | HKD 306.00 | HKD 317.40 | 107,100 |
| 2026-09-10 | HKD 327.00 | HKD 337.80 | HKD 313.00 | HKD 319.20 | 100,500 |
| 2026-09-09 | HKD 340.60 | HKD 355.00 | HKD 327.00 | HKD 328.00 | 161,700 |
| 2026-09-08 | HKD 345.40 | HKD 360.20 | HKD 332.40 | HKD 336.40 | 61,500 |
| 2026-09-07 | HKD 328.80 | HKD 352.80 | HKD 323.60 | HKD 347.20 | 159,400 |
| 2026-09-04 | HKD 318.80 | HKD 326.00 | HKD 306.20 | HKD 320.00 | 60,600 |
| 2026-09-03 | HKD 332.00 | HKD 332.00 | HKD 307.00 | HKD 313.00 | 63,500 |
| 2026-09-02 | HKD 333.00 | HKD 339.00 | HKD 320.00 | HKD 320.00 | 40,200 |
| 2026-09-01 | HKD 348.60 | HKD 349.00 | HKD 333.00 | HKD 333.00 | 29,400 |
| 2026-08-31 | HKD 339.00 | HKD 354.00 | HKD 332.20 | HKD 348.40 | 42,200 |
| 2026-08-28 | HKD 356.00 | HKD 359.60 | HKD 333.80 | HKD 342.40 | 80,900 |
| 2026-08-27 | HKD 355.00 | HKD 365.80 | HKD 355.00 | HKD 355.60 | 118,800 |
| 2026-08-26 | HKD 358.00 | HKD 360.60 | HKD 349.00 | HKD 354.20 | 15,200 |
| 2026-08-25 | HKD 348.20 | HKD 360.00 | HKD 348.00 | HKD 352.80 | 32,967 |
| 2026-08-24 | HKD 347.00 | HKD 374.80 | HKD 347.00 | HKD 348.00 | 154,000 |
| 2026-08-21 | HKD 333.00 | HKD 349.00 | HKD 331.40 | HKD 347.00 | 60,500 |
| 2026-08-20 | HKD 355.80 | HKD 355.80 | HKD 330.80 | HKD 331.40 | 38,100 |
| 2026-08-19 | HKD 355.00 | HKD 355.00 | HKD 330.00 | HKD 337.20 | 105,300 |
| 2026-08-18 | HKD 374.40 | HKD 387.00 | HKD 360.80 | HKD 360.80 | 171,100 |
| 2026-08-17 | HKD 367.40 | HKD 382.00 | HKD 362.60 | HKD 370.80 | 156,350 |
| 2026-08-14 | HKD 351.40 | HKD 368.00 | HKD 347.20 | HKD 367.60 | 99,500 |
| 2026-08-13 | HKD 370.00 | HKD 379.80 | HKD 351.00 | HKD 351.00 | 149,011 |
| 2026-08-12 | HKD 352.20 | HKD 364.80 | HKD 351.00 | HKD 356.00 | 112,700 |
| 2026-08-11 | HKD 360.00 | HKD 367.20 | HKD 350.00 | HKD 352.20 | 107,600 |
| 2026-08-10 | HKD 406.20 | HKD 406.20 | HKD 352.00 | HKD 362.40 | 137,500 |
| 2026-08-07 | HKD 374.00 | HKD 428.00 | HKD 369.00 | HKD 390.00 | 535,700 |
| 2026-08-06 | HKD 343.00 | HKD 383.20 | HKD 343.00 | HKD 374.00 | 220,300 |
| 2026-08-05 | HKD 341.00 | HKD 379.80 | HKD 319.60 | HKD 366.00 | 319,989 |
| 2026-08-04 | HKD 304.60 | HKD 343.60 | HKD 299.80 | HKD 340.00 | 451,750 |
| 2026-08-03 | HKD 301.40 | HKD 305.80 | HKD 292.40 | HKD 304.40 | 53,000 |
| 2026-07-31 | HKD 307.80 | HKD 324.80 | HKD 293.00 | HKD 302.20 | 291,782 |
| 2026-07-30 | HKD 271.20 | HKD 289.80 | HKD 263.20 | HKD 269.40 | 136,500 |
| 2026-07-29 | HKD 310.00 | HKD 314.60 | HKD 265.20 | HKD 286.00 | 372,900 |
| 2026-07-28 | HKD 352.80 | HKD 358.60 | HKD 307.80 | HKD 312.20 | 314,605 |
| 2026-07-27 | HKD 349.00 | HKD 368.00 | HKD 330.40 | HKD 362.00 | 243,900 |
| 2026-07-24 | HKD 355.00 | HKD 355.00 | HKD 335.00 | HKD 337.20 | 105,900 |
| 2026-07-23 | HKD 357.40 | HKD 370.00 | HKD 339.60 | HKD 350.00 | 324,784 |
| 2026-07-22 | HKD 376.80 | HKD 376.80 | HKD 329.80 | HKD 350.00 | 276,800 |
| 2026-07-21 | HKD 342.00 | HKD 379.80 | HKD 324.00 | HKD 363.00 | 439,800 |
| 2026-07-20 | HKD 360.00 | HKD 369.00 | HKD 318.00 | HKD 330.80 | 327,300 |
| 2026-07-17 | HKD 414.00 | HKD 417.60 | HKD 333.00 | HKD 350.00 | 299,100 |
| 2026-07-16 | HKD 420.00 | HKD 428.00 | HKD 389.20 | HKD 417.80 | 303,682 |
| 2026-07-15 | HKD 450.00 | HKD 455.60 | HKD 406.00 | HKD 416.60 | 466,600 |
| 2026-07-14 | HKD 408.20 | HKD 447.80 | HKD 399.00 | HKD 443.00 | 1,216,746 |
| 2026-07-13 | HKD 398.00 | HKD 404.40 | HKD 373.60 | HKD 398.40 | 430,848 |
| 2026-07-10 | HKD 380.00 | HKD 447.80 | HKD 380.00 | HKD 386.00 | 1,329,764 |
| 2026-07-09 | HKD 330.00 | HKD 388.00 | HKD 330.00 | HKD 373.20 | 1,992,113 |