Dajin Heavy Industry Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01081  2026-06-05    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-30 0 21.56 21.54 21.56 21.30 22.86 2,514,000 54,671,916 21.747 21.56 21.54 21.56 21.30 22.86 2,514,000 21.747 -6.59%
2026-10-29 0 23.08 23.08 23.10 22.64 24.56 4,073,186 96,526,242 23.698 23.08 23.08 23.10 22.64 24.56 4,073,186 23.698 -0.09%
2026-10-28 0 23.10 22.98 23.10 22.74 23.40 938,500 21,617,880 23.035 23.10 22.98 23.10 22.74 23.40 938,500 23.035 1.32%
2026-10-27 0 22.80 22.80 22.86 22.40 24.56 3,269,000 77,537,754 23.719 22.80 22.80 22.86 22.40 24.56 3,269,000 23.719 -0.87%
2026-10-26 0 23.00 23.00 23.08 23.00 23.80 946,200 22,018,368 23.270 23.00 23.00 23.08 23.00 23.80 946,200 23.270 -2.79%
2026-10-23 0 23.66 23.60 23.66 19.90 23.80 4,865,300 108,232,337 22.246 23.66 23.60 23.66 19.90 23.80 4,865,300 22.246 15.53%
2026-10-22 0 20.48 20.48 20.50 20.32 21.74 1,894,200 39,482,146 20.844 20.48 20.48 20.50 20.32 21.74 1,894,200 20.844 -5.19%
2026-10-21 0 21.60 21.60 21.66 21.52 23.06 2,395,000 52,925,798 22.098 21.60 21.60 21.66 21.52 23.06 2,395,000 22.098 -4.17%
2026-10-20 0 22.54 22.54 22.56 22.50 23.52 1,920,800 44,085,260 22.952 22.54 22.54 22.56 22.50 23.52 1,920,800 22.952 -3.10%
2026-10-16 0 23.26 23.26 23.28 22.98 24.30 4,714,300 111,239,893 23.596 23.26 23.26 23.28 22.98 24.30 4,714,300 23.596 1.57%
2026-10-15 0 22.90 22.88 22.90 22.50 25.02 5,274,543 125,262,030 23.748 22.90 22.88 22.90 22.50 25.02 5,274,543 23.748 -4.90%
2026-10-14 0 24.08 24.08 24.16 24.06 26.96 4,963,600 124,460,428 25.075 24.08 24.08 24.16 24.06 26.96 4,963,600 25.075 -9.41%
2026-10-13 0 26.58 26.58 26.60 26.40 30.80 5,621,500 159,043,954 28.292 26.58 26.58 26.60 26.40 30.80 5,621,500 28.292 -11.69%
2026-10-12 0 30.10 30.08 30.10 29.40 32.12 6,986,600 214,550,368 30.709 30.10 30.08 30.10 29.40 32.12 6,986,600 30.709 3.44%
2026-10-09 0 29.10 29.10 29.24 29.10 36.42 10,730,100 343,637,492 32.026 29.10 29.10 29.24 29.10 36.42 10,730,100 32.026 -15.94%
2026-10-08 0 34.62 34.62 34.80 33.26 36.16 7,909,900 276,667,141 34.977 34.62 34.62 34.80 33.26 36.16 7,909,900 34.977 -0.29%
2026-10-07 0 34.72 34.50 34.72 31.90 34.98 558,700 18,945,343 33.910 34.72 34.50 34.72 31.90 34.98 558,700 33.910 8.64%
2026-10-06 0 31.96 31.96 32.14 31.20 33.02 265,300 8,438,242 31.806 31.96 31.96 32.14 31.20 33.02 265,300 31.806 -0.81%
2026-10-05 0 32.22 32.22 32.42 31.32 32.98 341,200 11,013,251 32.278 32.22 32.22 32.42 31.32 32.98 341,200 32.278 1.13%
2026-10-02 0 31.86 31.86 32.14 31.50 34.52 540,900 17,341,830 32.061 31.86 31.86 32.14 31.50 34.52 540,900 32.061 -7.17%
2026-09-30 0 34.32 34.28 34.32 31.22 34.42 8,402,100 280,453,710 33.379 34.32 34.28 34.32 31.22 34.42 8,402,100 33.379 7.99%
2026-09-29 0 31.78 31.72 31.78 29.90 33.88 4,746,100 153,107,273 32.260 31.78 31.72 31.78 29.90 33.88 4,746,100 32.260 2.58%
2026-09-28 0 30.98 30.96 30.98 29.32 31.74 3,374,000 103,507,402 30.678 30.98 30.96 30.98 29.32 31.74 3,374,000 30.678 2.24%
2026-09-25 0 30.30 30.30 30.48 29.72 30.90 197,800 5,959,558 30.129 30.30 30.30 30.48 29.72 30.90 197,800 30.129 -1.30%
2026-09-24 0 30.70 30.70 30.82 29.22 32.20 4,262,200 133,058,118 31.218 30.70 30.70 30.82 29.22 32.20 4,262,200 31.218 3.51%
2026-09-23 0 29.66 29.64 29.66 28.80 30.56 2,244,200 66,557,244 29.657 29.66 29.64 29.66 28.80 30.56 2,244,200 29.657 -0.54%
2026-09-22 0 29.82 29.80 29.82 29.80 32.12 2,447,800 75,602,647 30.886 29.82 29.80 29.82 29.80 32.12 2,447,800 30.886 -5.69%
2026-09-21 0 31.62 31.62 31.64 31.60 33.98 2,009,100 65,443,331 32.573 31.62 31.62 31.64 31.60 33.98 2,009,100 32.573 -4.82%
2026-09-18 0 33.22 33.22 33.24 32.54 33.84 2,538,000 83,832,194 33.031 33.22 33.22 33.24 32.54 33.84 2,538,000 33.031 -1.54%
2026-09-17 0 33.74 33.72 33.74 31.12 36.06 6,507,900 218,612,230 33.592 33.74 33.72 33.74 31.12 36.06 6,507,900 33.592 3.50%
2026-09-16 0 32.60 32.60 32.70 32.46 36.26 4,204,300 142,621,490 33.923 32.60 32.60 32.70 32.46 36.26 4,204,300 33.923 -3.49%
2026-09-15 0 33.78 33.72 33.78 29.00 34.80 7,146,000 238,541,966 33.381 33.78 33.72 33.78 29.00 34.80 7,146,000 33.381 10.90%
2026-09-14 0 30.46 30.44 30.46 30.26 32.30 1,318,600 40,724,376 30.885 30.46 30.44 30.46 30.26 32.30 1,318,600 30.885 -3.79%
2026-09-11 0 31.66 31.50 31.66 27.70 32.50 4,399,600 132,639,009 30.148 31.66 31.50 31.66 27.70 32.50 4,399,600 30.148 10.78%
2026-09-10 0 28.58 28.54 28.58 26.28 28.58 1,172,500 32,263,380 27.517 28.58 28.54 28.58 26.28 28.58 1,172,500 27.517 6.09%
2026-09-09 0 26.94 26.94 27.06 26.80 27.80 544,100 14,702,629 27.022 26.94 26.94 27.06 26.80 27.80 544,100 27.022 -1.68%
2026-09-08 0 27.40 27.40 27.44 27.10 27.92 383,100 10,490,377 27.383 27.40 27.40 27.44 27.10 27.92 383,100 27.383 -1.86%
2026-09-07 0 27.92 27.82 28.24 27.68 29.26 465,200 13,220,304 28.419 27.92 27.82 28.24 27.68 29.26 465,200 28.419 -2.17%
2026-09-04 0 28.54 28.50 28.54 28.24 29.22 463,900 13,321,050 28.715 28.54 28.50 28.54 28.24 29.22 463,900 28.715 0.71%
2026-09-03 0 28.34 28.32 28.34 27.96 28.50 308,100 8,697,548 28.230 28.34 28.32 28.34 27.96 28.50 308,100 28.230 1.87%
2026-09-02 0 27.82 27.80 27.82 27.28 28.70 639,200 17,652,254 27.616 27.82 27.80 27.82 27.28 28.70 639,200 27.616 -2.11%
2026-09-01 0 28.42 28.42 28.44 28.16 29.96 797,500 23,110,540 28.979 28.42 28.42 28.44 28.16 29.96 797,500 28.979 -4.57%
2026-08-31 0 29.78 29.76 29.84 29.64 31.16 487,061 14,673,450 30.127 29.78 29.76 29.84 29.64 31.16 487,061 30.127 -2.42%
2026-08-28 0 30.52 30.52 30.56 30.04 31.40 535,400 16,342,118 30.523 30.52 30.52 30.56 30.04 31.40 535,400 30.523 -1.17%
2026-08-27 0 30.88 30.88 30.90 30.40 32.14 360,900 11,197,386 31.026 30.88 30.88 30.90 30.40 32.14 360,900 31.026 -1.53%
2026-08-26 0 31.36 31.36 31.54 31.36 33.00 872,200 28,030,346 32.138 31.36 31.36 31.54 31.36 33.00 872,200 32.138 -1.38%
2026-08-25 0 31.80 31.74 31.80 28.92 31.98 1,268,800 39,272,729 30.953 31.80 31.74 31.80 28.92 31.98 1,268,800 30.953 7.80%
2026-08-24 0 29.50 29.38 29.50 28.60 32.76 2,140,800 63,131,752 29.490 29.50 29.38 29.50 28.60 32.76 2,140,800 29.490 -10.01%
2026-08-21 0 32.78 32.78 33.00 32.38 33.70 695,000 23,032,054 33.140 32.78 32.78 33.00 32.38 33.70 695,000 33.140 -0.55%
2026-08-20 0 32.96 32.62 32.96 31.78 33.38 909,400 29,872,304 32.848 32.96 32.62 32.96 31.78 33.38 909,400 32.848 2.94%
2026-08-19 0 32.02 32.02 32.06 32.00 33.96 757,300 24,629,448 32.523 32.02 32.02 32.06 32.00 33.96 757,300 32.523 -5.82%
2026-08-18 0 34.00 34.00 34.02 33.76 36.52 752,000 25,909,550 34.454 34.00 34.00 34.02 33.76 36.52 752,000 34.454 -5.03%
2026-08-17 0 35.80 35.80 35.90 33.58 35.96 1,731,500 60,690,241 35.051 35.80 35.80 35.90 33.58 35.96 1,731,500 35.051 3.29%
2026-08-14 0 34.66 34.64 34.66 34.56 35.94 836,300 29,419,908 35.179 34.66 34.64 34.66 34.56 35.94 836,300 35.179 -2.26%
2026-08-13 0 35.46 35.26 35.46 35.10 38.90 1,817,900 67,610,486 37.192 35.46 35.26 35.46 35.10 38.90 1,817,900 37.192 -4.52%
2026-08-12 0 37.14 37.12 37.14 35.22 37.48 1,993,800 73,144,064 36.686 37.14 37.12 37.14 35.22 37.48 1,993,800 36.686 4.09%
2026-08-11 0 35.68 35.64 35.68 35.44 36.82 756,200 27,219,870 35.996 35.68 35.64 35.68 35.44 36.82 756,200 35.996 -3.04%
2026-08-10 0 36.80 36.80 36.88 36.70 39.16 1,382,200 51,669,176 37.382 36.80 36.80 36.88 36.70 39.16 1,382,200 37.382 -4.51%
2026-08-07 0 38.54 38.54 38.66 37.08 39.00 1,304,000 50,220,592 38.513 38.54 38.54 38.66 37.08 39.00 1,304,000 38.513 1.10%
2026-08-06 0 38.12 37.98 38.12 36.50 39.06 1,241,957 47,015,753 37.856 38.12 37.98 38.12 36.50 39.06 1,241,957 37.856 -2.41%
2026-08-05 0 39.06 39.06 39.08 38.66 40.60 1,483,957 58,301,856 39.288 39.06 39.06 39.08 38.66 40.60 1,483,957 39.288 1.24%
2026-08-04 0 38.58 38.30 38.58 36.78 39.28 1,332,100 50,943,580 38.243 38.58 38.30 38.58 36.78 39.28 1,332,100 38.243 1.26%
2026-08-03 0 38.10 38.08 38.10 36.08 39.30 1,636,100 62,035,530 37.917 38.10 38.08 38.10 36.08 39.30 1,636,100 37.917 5.83%
2026-07-31 0 36.00 35.92 36.00 34.66 37.52 1,847,500 67,254,495 36.403 36.00 35.92 36.00 34.66 37.52 1,847,500 36.403 1.18%
2026-07-30 0 35.58 35.58 35.90 34.52 38.00 2,047,700 74,067,050 36.171 35.58 35.58 35.90 34.52 38.00 2,047,700 36.171 -1.17%
2026-07-29 0 36.00 35.88 36.00 34.22 37.46 2,468,000 88,929,783 36.033 36.00 35.88 36.00 34.22 37.46 2,468,000 36.033 5.32%
2026-07-28 0 34.18 34.16 34.18 33.52 37.86 2,309,000 80,881,460 35.029 34.18 34.16 34.18 33.52 37.86 2,309,000 35.029 -6.61%
2026-07-27 0 36.60 36.60 36.70 31.60 37.70 3,411,300 120,096,646 35.206 36.60 36.60 36.70 31.60 37.70 3,411,300 35.206 11.59%
2026-07-24 0 32.80 32.80 32.86 32.80 42.98 5,105,300 186,770,131 36.584 32.80 32.80 32.86 32.80 42.98 5,105,300 36.584 -13.04%
2026-07-23 0 37.72 37.68 37.72 31.10 39.20 4,281,000 150,857,814 35.239 37.72 37.68 37.72 31.10 39.20 4,281,000 35.239 19.37%
2026-07-22 0 31.60 31.60 31.66 31.60 34.44 711,600 23,305,758 32.751 31.60 31.60 31.66 31.60 34.44 711,600 32.751 -6.84%
2026-07-21 0 33.92 33.78 33.92 31.42 34.00 563,800 18,780,164 33.310 33.92 33.78 33.92 31.42 34.00 563,800 33.310 3.48%
2026-07-20 0 32.78 32.08 32.78 31.00 32.78 589,100 18,716,271 31.771 32.78 32.08 32.78 31.00 32.78 589,100 31.771 3.73%
2026-07-17 0 31.60 31.60 31.68 31.30 38.38 2,684,900 88,781,789 33.067 31.60 31.60 31.68 31.30 38.38 2,684,900 33.067 -16.93%
2026-07-16 0 38.04 38.02 38.28 37.50 40.40 1,002,600 38,695,091 38.595 38.04 38.02 38.28 37.50 40.40 1,002,600 38.595 -3.16%
2026-07-15 0 39.28 39.10 39.28 37.62 40.16 672,900 26,157,118 38.872 39.28 39.10 39.28 37.62 40.16 672,900 38.872 0.31%
2026-07-14 0 39.16 39.16 39.34 36.38 43.48 2,993,200 116,612,502 38.959 39.16 39.16 39.34 36.38 43.48 2,993,200 38.959 -6.76%
2026-07-13 0 42.00 42.00 42.06 40.56 45.30 529,000 22,223,985 42.011 42.00 42.00 42.06 40.56 45.30 529,000 42.011 -7.49%
2026-07-10 0 45.40 45.40 45.90 44.50 47.50 313,400 14,431,918 46.050 45.40 45.40 45.90 44.50 47.50 313,400 46.050 -3.24%
2026-07-09 0 46.92 46.70 46.92 43.00 49.30 914,400 42,099,524 46.041 46.92 46.70 46.92 43.00 49.30 914,400 46.041 2.00%
2026-07-08 0 46.00 46.00 46.06 44.00 48.92 1,145,200 53,508,253 46.724 46.00 46.00 46.06 44.00 48.92 1,145,200 46.724 -3.77%
2026-07-07 0 47.80 47.74 47.98 46.22 51.50 1,092,900 52,942,133 48.442 47.80 47.74 47.98 46.22 51.50 1,092,900 48.442 -6.00%
2026-07-06 0 50.85 50.85 51.00 50.05 57.20 759,100 39,703,619 52.304 50.85 50.85 51.00 50.05 57.20 759,100 52.304 -11.41%
2026-07-03 0 57.40 57.40 58.20 57.40 65.00 376,800 22,601,280 59.982 57.40 57.40 58.20 57.40 65.00 376,800 59.982 -9.96%
2026-07-02 0 63.75 63.75 63.95 60.35 65.40 1,225,600 78,144,902 63.761 63.75 63.75 63.95 60.35 65.40 1,225,600 63.761 0.31%
2026-06-30 0 63.55 63.55 63.70 62.60 63.95 1,171,800 74,075,941 63.216 63.55 63.55 63.70 62.60 63.95 1,171,800 63.216 0.47%
2026-06-29 0 63.25 63.25 63.30 63.20 64.80 916,600 58,382,162 63.694 63.25 63.25 63.30 63.20 64.80 916,600 63.694 -2.01%
2026-06-26 0 64.55 64.40 64.55 63.60 64.70 841,500 53,785,654 63.916 64.55 64.40 64.55 63.60 64.70 841,500 63.916 0.62%
2026-06-25 0 64.15 64.15 64.35 63.40 65.95 1,471,900 94,220,676 64.013 64.15 64.15 64.35 63.40 65.95 1,471,900 64.013 -0.62%
2026-06-24 0 64.55 64.55 64.60 63.05 65.35 528,300 33,971,869 64.304 64.55 64.55 64.60 63.05 65.35 528,300 64.304 0.23%
2026-06-23 0 64.40 64.30 64.40 64.20 66.75 704,000 45,537,677 64.684 64.40 64.30 64.40 64.20 66.75 704,000 64.684 -3.52%
2026-06-22 0 66.75 66.75 66.80 61.20 66.95 1,593,200 104,765,875 65.758 66.75 66.75 66.80 61.20 66.95 1,593,200 65.758 4.95%
2026-06-18 0 63.60 63.45 63.60 63.20 65.70 578,900 37,044,067 63.990 63.60 63.45 63.60 63.20 65.70 578,900 63.990 -2.53%
2026-06-17 0 65.25 65.10 65.25 63.80 66.35 977,000 63,937,701 65.443 65.25 65.10 65.25 63.80 66.35 977,000 65.443 1.40%
2026-06-16 0 64.35 64.00 64.35 63.50 65.50 430,100 27,759,274 64.541 64.35 64.00 64.35 63.50 65.50 430,100 64.541 0.23%
2026-06-15 0 64.20 64.20 64.25 63.35 66.00 1,230,800 79,196,085 64.345 64.20 64.20 64.25 63.35 66.00 1,230,800 64.345 0.39%
2026-06-12 0 63.95 63.85 63.95 57.10 64.95 799,000 49,762,847 62.281 63.95 63.85 63.95 57.10 64.95 799,000 62.281 6.76%
2026-06-11 0 59.90 59.90 59.95 59.80 62.35 1,492,900 90,140,809 60.380 59.90 59.90 59.95 59.80 62.35 1,492,900 60.380 -4.31%
2026-06-10 0 62.60 62.60 62.70 61.55 62.90 700,300 43,528,775 62.157 62.60 62.60 62.70 61.55 62.90 700,300 62.157 -1.26%
2026-06-09 0 63.40 63.40 63.45 61.30 66.00 2,108,100 134,218,937 63.668 63.40 63.40 63.45 61.30 66.00 2,108,100 63.668 0.63%
2026-06-08 0 63.00 63.00 63.05 62.20 65.80 5,166,100 325,753,720 63.056 63.00 63.00 63.05 62.20 65.80 5,166,100 63.056 -5.12%
2026-06-05 0 66.40 66.40 66.45 59.05 66.45 17,946,800 1,163,715,753 64.843 66.40 66.40 66.45 59.05 66.45 17,946,800 64.843

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top