Guangdong Dtech Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01377 | 2026-07-09 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 0 | 331.4 | 331.2 | 333.0 | 330.8 | 355.8 | 38,100 | 12,818,040 | 336.43 | 331.4 | 331.2 | 333.0 | 330.8 | 355.8 | 38,100 | 336.43 | -1.72% |
| 2026-08-19 | 0 | 337.2 | 337.2 | 337.4 | 330.0 | 355.0 | 105,300 | 35,977,652 | 341.67 | 337.2 | 337.2 | 337.4 | 330.0 | 355.0 | 105,300 | 341.67 | -6.54% |
| 2026-08-18 | 0 | 360.8 | 360.8 | 361.0 | 360.8 | 387.0 | 171,100 | 63,777,360 | 372.75 | 360.8 | 360.8 | 361.0 | 360.8 | 387.0 | 171,100 | 372.75 | -2.70% |
| 2026-08-17 | 0 | 370.8 | 370.8 | 371.2 | 362.6 | 382.0 | 156,350 | 58,693,870 | 375.40 | 370.8 | 370.8 | 371.2 | 362.6 | 382.0 | 156,350 | 375.40 | 0.87% |
| 2026-08-14 | 0 | 367.6 | 366.8 | 367.6 | 347.2 | 368.0 | 99,500 | 35,682,240 | 358.62 | 367.6 | 366.8 | 367.6 | 347.2 | 368.0 | 99,500 | 358.62 | 4.73% |
| 2026-08-13 | 0 | 351.0 | 350.8 | 354.0 | 351.0 | 379.8 | 149,011 | 54,940,372 | 368.70 | 351.0 | 350.8 | 354.0 | 351.0 | 379.8 | 149,011 | 368.70 | -1.40% |
| 2026-08-12 | 0 | 356.0 | 356.0 | 356.2 | 351.0 | 364.8 | 112,700 | 40,307,395 | 357.65 | 356.0 | 356.0 | 356.2 | 351.0 | 364.8 | 112,700 | 357.65 | 1.08% |
| 2026-08-11 | 0 | 352.2 | 352.0 | 355.2 | 350.0 | 367.2 | 107,600 | 38,427,750 | 357.14 | 352.2 | 352.0 | 355.2 | 350.0 | 367.2 | 107,600 | 357.14 | -2.81% |
| 2026-08-10 | 0 | 362.4 | 362.0 | 362.4 | 352.0 | 406.2 | 137,500 | 50,896,100 | 370.15 | 362.4 | 362.0 | 362.4 | 352.0 | 406.2 | 137,500 | 370.15 | -7.08% |
| 2026-08-07 | 0 | 390.0 | 389.0 | 391.4 | 369.0 | 428.0 | 535,700 | 216,083,360 | 403.37 | 390.0 | 389.0 | 391.4 | 369.0 | 428.0 | 535,700 | 403.37 | 4.28% |
| 2026-08-06 | 0 | 374.0 | 373.0 | 376.8 | 343.0 | 383.2 | 220,300 | 82,437,700 | 374.21 | 374.0 | 373.0 | 376.8 | 343.0 | 383.2 | 220,300 | 374.21 | 2.19% |
| 2026-08-05 | 0 | 366.0 | 366.0 | 370.0 | 319.6 | 379.8 | 319,989 | 115,732,604 | 361.68 | 366.0 | 366.0 | 370.0 | 319.6 | 379.8 | 319,989 | 361.68 | 7.65% |
| 2026-08-04 | 0 | 340.0 | 340.0 | 340.2 | 299.8 | 343.6 | 451,750 | 148,029,028 | 327.68 | 340.0 | 340.0 | 340.2 | 299.8 | 343.6 | 451,750 | 327.68 | 11.70% |
| 2026-08-03 | 0 | 304.4 | 301.8 | 304.6 | 292.4 | 305.8 | 53,000 | 15,849,200 | 299.04 | 304.4 | 301.8 | 304.6 | 292.4 | 305.8 | 53,000 | 299.04 | 0.73% |
| 2026-07-31 | 0 | 302.2 | 298.4 | 302.8 | 293.0 | 324.8 | 291,782 | 89,706,903 | 307.44 | 302.2 | 298.4 | 302.8 | 293.0 | 324.8 | 291,782 | 307.44 | 12.18% |
| 2026-07-30 | 0 | 269.4 | 269.0 | 273.4 | 263.2 | 289.8 | 136,500 | 37,062,460 | 271.52 | 269.4 | 269.0 | 273.4 | 263.2 | 289.8 | 136,500 | 271.52 | -5.80% |
| 2026-07-29 | 0 | 286.0 | 286.0 | 286.4 | 265.2 | 314.6 | 372,900 | 105,982,129 | 284.21 | 286.0 | 286.0 | 286.4 | 265.2 | 314.6 | 372,900 | 284.21 | -8.39% |
| 2026-07-28 | 0 | 312.2 | 312.2 | 314.0 | 307.8 | 358.6 | 314,605 | 101,974,908 | 324.14 | 312.2 | 312.2 | 314.0 | 307.8 | 358.6 | 314,605 | 324.14 | -13.76% |
| 2026-07-27 | 0 | 362.0 | 362.0 | 366.0 | 330.4 | 368.0 | 243,900 | 87,433,690 | 358.48 | 362.0 | 362.0 | 366.0 | 330.4 | 368.0 | 243,900 | 358.48 | 7.35% |
| 2026-07-24 | 0 | 337.2 | 337.2 | 340.8 | 335.0 | 355.0 | 105,900 | 36,146,040 | 341.32 | 337.2 | 337.2 | 340.8 | 335.0 | 355.0 | 105,900 | 341.32 | -3.66% |
| 2026-07-23 | 0 | 350.0 | 350.0 | 352.6 | 339.6 | 370.0 | 324,784 | 114,288,470 | 351.89 | 350.0 | 350.0 | 352.6 | 339.6 | 370.0 | 324,784 | 351.89 | 0.00% |
| 2026-07-22 | 0 | 350.0 | 340.0 | 350.0 | 329.8 | 376.8 | 276,800 | 95,455,900 | 344.86 | 350.0 | 340.0 | 350.0 | 329.8 | 376.8 | 276,800 | 344.86 | -3.58% |
| 2026-07-21 | 0 | 363.0 | 363.0 | 363.2 | 324.0 | 379.8 | 439,800 | 157,703,700 | 358.58 | 363.0 | 363.0 | 363.2 | 324.0 | 379.8 | 439,800 | 358.58 | 9.73% |
| 2026-07-20 | 0 | 330.8 | 330.8 | 331.6 | 318.0 | 369.0 | 327,300 | 109,445,040 | 334.39 | 330.8 | 330.8 | 331.6 | 318.0 | 369.0 | 327,300 | 334.39 | -5.49% |
| 2026-07-17 | 0 | 350.0 | 348.0 | 352.0 | 333.0 | 417.6 | 299,100 | 114,696,321 | 383.47 | 350.0 | 348.0 | 352.0 | 333.0 | 417.6 | 299,100 | 383.47 | -16.23% |
| 2026-07-16 | 0 | 417.8 | 413.4 | 417.8 | 389.2 | 428.0 | 303,682 | 122,625,240 | 403.79 | 417.8 | 413.4 | 417.8 | 389.2 | 428.0 | 303,682 | 403.79 | 0.29% |
| 2026-07-15 | 0 | 416.6 | 416.6 | 418.8 | 406.0 | 455.6 | 466,600 | 200,473,230 | 429.65 | 416.6 | 416.6 | 418.8 | 406.0 | 455.6 | 466,600 | 429.65 | -5.96% |
| 2026-07-14 | 0 | 443.0 | 442.4 | 443.0 | 399.0 | 447.8 | 1,216,746 | 524,536,691 | 431.10 | 443.0 | 442.4 | 443.0 | 399.0 | 447.8 | 1,216,746 | 431.10 | 11.19% |
| 2026-07-13 | 0 | 398.4 | 395.8 | 398.4 | 373.6 | 404.4 | 430,848 | 166,736,076 | 387.00 | 398.4 | 395.8 | 398.4 | 373.6 | 404.4 | 430,848 | 387.00 | 3.21% |
| 2026-07-10 | 0 | 386.0 | 386.0 | 387.8 | 380.0 | 447.8 | 1,329,764 | 546,177,604 | 410.73 | 386.0 | 386.0 | 387.8 | 380.0 | 447.8 | 1,329,764 | 410.73 | 3.43% |
| 2026-07-09 | 0 | 373.2 | 373.2 | 376.4 | 330.0 | 388.0 | 1,992,113 | 727,952,166 | 365.42 | 373.2 | 373.2 | 376.4 | 330.0 | 388.0 | 1,992,113 | 365.42 |
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.