DKE Holding Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01770  2026-07-08    
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
2026-08-07 0 112.0 111.0 112.0 109.0 115.8 33,150 3,703,300 111.71 112.0 111.0 112.0 109.0 115.8 33,150 111.71 -3.61%
2026-08-06 0 116.2 114.6 116.6 99.75 119.5 74,250 8,206,505 110.53 116.2 114.6 116.6 99.75 119.5 74,250 110.53 16.08%
2026-08-05 0 100.1 100.1 101.0 98.60 102.4 39,792 3,989,987 100.27 100.1 100.1 101.0 98.60 102.4 39,792 100.27 0.10%
2026-08-04 0 100.0 97.80 100.0 96.80 102.2 23,000 2,300,385 100.02 100.0 97.80 100.0 96.80 102.2 23,000 100.02 0.65%
2026-08-03 0 99.35 97.40 99.35 94.10 102.1 75,350 7,489,892 99.401 99.35 97.40 99.35 94.10 102.1 75,350 99.401 2.42%
2026-07-31 0 97.00 96.15 97.00 91.30 97.80 30,550 2,941,151 96.273 97.00 96.15 97.00 91.30 97.80 30,550 96.273 4.13%
2026-07-30 0 93.15 92.30 93.15 91.40 96.55 21,650 2,015,507 93.095 93.15 92.30 93.15 91.40 96.55 21,650 93.095 -3.67%
2026-07-29 0 96.70 93.50 96.70 93.10 98.00 39,700 3,780,630 95.230 96.70 93.50 96.70 93.10 98.00 39,700 95.230 -1.43%
2026-07-28 0 98.10 98.10 98.80 90.60 103.4 91,350 8,805,597 96.394 98.10 98.10 98.80 90.60 103.4 91,350 96.394 2.94%
2026-07-27 0 95.30 94.95 95.30 93.00 100.0 60,350 5,817,497 96.396 95.30 94.95 95.30 93.00 100.0 60,350 96.396 -3.05%
2026-07-24 0 98.30 96.50 98.30 94.00 100.0 68,650 6,741,030 98.194 98.30 96.50 98.30 94.00 100.0 68,650 98.194 -1.60%
2026-07-23 0 99.90 99.10 99.90 90.00 100.0 121,050 11,724,485 96.857 99.90 99.10 99.90 90.00 100.0 121,050 96.857 7.30%
2026-07-22 0 93.10 93.10 93.35 77.45 95.00 180,150 15,671,475 86.991 93.10 93.10 93.35 77.45 95.00 180,150 86.991 17.92%
2026-07-21 0 78.95 78.50 78.95 75.50 80.10 64,500 5,040,120 78.141 78.95 78.50 78.95 75.50 80.10 64,500 78.141 1.48%
2026-07-20 0 77.80 76.20 77.80 75.00 78.80 32,950 2,544,637 77.227 77.80 76.20 77.80 75.00 78.80 32,950 77.227 -0.26%
2026-07-17 0 78.00 76.30 78.00 75.00 81.00 63,200 4,906,555 77.635 78.00 76.30 78.00 75.00 81.00 63,200 77.635 0.39%
2026-07-16 0 77.70 77.70 77.75 74.00 82.00 117,950 9,193,780 77.946 77.70 77.70 77.75 74.00 82.00 117,950 77.946 0.58%
2026-07-15 0 77.25 77.00 77.25 64.35 79.45 123,100 8,915,882 72.428 77.25 77.00 77.25 64.35 79.45 123,100 72.428 13.94%
2026-07-14 0 67.80 65.50 67.80 57.60 71.95 322,100 20,461,542 63.525 67.80 65.50 67.80 57.60 71.95 322,100 63.525 8.65%
2026-07-13 0 62.40 62.35 62.40 55.00 63.20 147,450 8,878,612 60.214 62.40 62.35 62.40 55.00 63.20 147,450 60.214 1.46%
2026-07-10 0 61.50 61.50 61.90 53.50 86.00 578,400 36,438,475 62.999 61.50 61.50 61.90 53.50 86.00 578,400 62.999 -23.13%
2026-07-09 0 80.00 79.95 80.00 77.00 86.80 914,450 76,553,820 83.716 80.00 79.95 80.00 77.00 86.80 914,450 83.716
2026-07-08 1 - - - - - 0 0 - - - - - - 0 -

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