DAHON TECH (SHENZHEN) CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02543 | 2025-09-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 35.50 | 35.40 | 35.50 | 35.22 | 36.00 | 60,700 | 2,157,102 | 35.537 | 35.50 | 35.40 | 35.50 | 35.22 | 36.00 | 60,700 | 35.537 | -0.34% |
| 2025-12-30 | 0 | 35.62 | 35.60 | 35.70 | 35.20 | 37.10 | 83,200 | 2,985,220 | 35.880 | 35.62 | 35.60 | 35.70 | 35.20 | 37.10 | 83,200 | 35.880 | 0.06% |
| 2025-12-29 | 0 | 35.60 | 35.60 | 35.76 | 35.00 | 36.62 | 126,900 | 4,544,085 | 35.808 | 35.60 | 35.60 | 35.76 | 35.00 | 36.62 | 126,900 | 35.808 | -0.45% |
| 2025-12-24 | 0 | 35.76 | 35.68 | 35.74 | 35.60 | 36.98 | 33,000 | 1,186,366 | 35.950 | 35.76 | 35.68 | 35.74 | 35.60 | 36.98 | 33,000 | 35.950 | -2.30% |
| 2025-12-23 | 0 | 36.60 | 36.52 | 36.70 | 36.38 | 37.80 | 51,800 | 1,904,206 | 36.761 | 36.60 | 36.52 | 36.70 | 36.38 | 37.80 | 51,800 | 36.761 | -3.17% |
| 2025-12-22 | 0 | 37.80 | 37.52 | 37.80 | 37.50 | 39.00 | 52,100 | 1,983,604 | 38.073 | 37.80 | 37.52 | 37.80 | 37.50 | 39.00 | 52,100 | 38.073 | 1.23% |
| 2025-12-19 | 0 | 37.34 | 37.20 | 37.34 | 37.02 | 38.16 | 44,600 | 1,666,560 | 37.367 | 37.34 | 37.20 | 37.34 | 37.02 | 38.16 | 44,600 | 37.367 | -2.15% |
| 2025-12-18 | 0 | 38.16 | 37.40 | 38.16 | 37.30 | 38.90 | 40,400 | 1,526,970 | 37.796 | 38.16 | 37.40 | 38.16 | 37.30 | 38.90 | 40,400 | 37.796 | 0.47% |
| 2025-12-17 | 0 | 37.98 | 37.90 | 37.98 | 37.60 | 39.10 | 70,900 | 2,711,506 | 38.244 | 37.98 | 37.90 | 37.98 | 37.60 | 39.10 | 70,900 | 38.244 | -1.45% |
| 2025-12-16 | 0 | 38.54 | 38.54 | 39.02 | 38.10 | 40.90 | 30,500 | 1,183,082 | 38.790 | 38.54 | 38.54 | 39.02 | 38.10 | 40.90 | 30,500 | 38.790 | -3.41% |
| 2025-12-15 | 0 | 39.90 | 39.86 | 39.90 | 39.80 | 41.18 | 47,900 | 1,913,332 | 39.944 | 39.90 | 39.86 | 39.90 | 39.80 | 41.18 | 47,900 | 39.944 | -1.87% |
| 2025-12-12 | 0 | 40.66 | 40.30 | 40.66 | 40.24 | 41.00 | 13,800 | 561,092 | 40.659 | 40.66 | 40.30 | 40.66 | 40.24 | 41.00 | 13,800 | 40.659 | 0.79% |
| 2025-12-11 | 0 | 40.34 | 40.34 | 40.82 | 40.12 | 41.26 | 32,100 | 1,305,282 | 40.663 | 40.34 | 40.34 | 40.82 | 40.12 | 41.26 | 32,100 | 40.663 | -1.27% |
| 2025-12-10 | 0 | 40.86 | 40.50 | 40.86 | 40.00 | 40.98 | 19,000 | 767,702 | 40.405 | 40.86 | 40.50 | 40.86 | 40.00 | 40.98 | 19,000 | 40.405 | 0.20% |
| 2025-12-09 | 0 | 40.78 | 40.38 | 40.78 | 40.26 | 41.14 | 36,200 | 1,470,062 | 40.609 | 40.78 | 40.38 | 40.78 | 40.26 | 41.14 | 36,200 | 40.609 | -0.68% |
| 2025-12-08 | 0 | 41.06 | 41.00 | 41.20 | 40.46 | 41.32 | 29,200 | 1,194,766 | 40.917 | 41.06 | 41.00 | 41.20 | 40.46 | 41.32 | 29,200 | 40.917 | -0.58% |
| 2025-12-05 | 0 | 41.30 | 41.14 | 41.30 | 39.94 | 42.22 | 157,900 | 6,516,426 | 41.269 | 41.30 | 41.14 | 41.30 | 39.94 | 42.22 | 157,900 | 41.269 | 3.51% |
| 2025-12-04 | 0 | 39.90 | 39.80 | 39.90 | 39.04 | 40.00 | 43,500 | 1,722,062 | 39.588 | 39.90 | 39.80 | 39.90 | 39.04 | 40.00 | 43,500 | 39.588 | 0.66% |
| 2025-12-03 | 0 | 39.64 | 39.02 | 39.64 | 38.68 | 40.58 | 40,400 | 1,579,966 | 39.108 | 39.64 | 39.02 | 39.64 | 38.68 | 40.58 | 40,400 | 39.108 | -0.55% |
| 2025-12-02 | 0 | 39.86 | 39.70 | 39.86 | 39.50 | 41.40 | 48,600 | 1,941,190 | 39.942 | 39.86 | 39.70 | 39.86 | 39.50 | 41.40 | 48,600 | 39.942 | -1.04% |
| 2025-12-01 | 0 | 40.28 | 40.28 | 40.86 | 40.20 | 42.50 | 94,300 | 3,885,504 | 41.204 | 40.28 | 40.28 | 40.86 | 40.20 | 42.50 | 94,300 | 41.204 | -3.03% |
| 2025-11-28 | 0 | 41.54 | 41.56 | 41.70 | 38.92 | 42.00 | 191,150 | 7,829,249 | 40.959 | 41.54 | 41.56 | 41.70 | 38.92 | 42.00 | 191,150 | 40.959 | 7.34% |
| 2025-11-27 | 0 | 38.70 | 38.50 | 38.70 | 38.16 | 39.90 | 25,900 | 1,001,320 | 38.661 | 38.70 | 38.50 | 38.70 | 38.16 | 39.90 | 25,900 | 38.661 | 0.78% |
| 2025-11-26 | 0 | 38.40 | 38.40 | 38.54 | 38.34 | 39.80 | 82,400 | 3,221,460 | 39.095 | 38.40 | 38.40 | 38.54 | 38.34 | 39.80 | 82,400 | 39.095 | -0.98% |
| 2025-11-25 | 0 | 38.78 | 38.78 | 38.96 | 38.76 | 39.92 | 40,800 | 1,592,864 | 39.041 | 38.78 | 38.78 | 38.96 | 38.76 | 39.92 | 40,800 | 39.041 | 0.21% |
| 2025-11-24 | 0 | 38.70 | 38.70 | 39.10 | 38.34 | 40.98 | 74,900 | 2,933,398 | 39.164 | 38.70 | 38.70 | 39.10 | 38.34 | 40.98 | 74,900 | 39.164 | -1.38% |
| 2025-11-21 | 0 | 39.24 | 38.82 | 39.00 | 38.04 | 40.72 | 165,900 | 6,476,713 | 39.040 | 39.24 | 38.82 | 39.00 | 38.04 | 40.72 | 165,900 | 39.040 | -4.90% |
| 2025-11-20 | 0 | 41.26 | 41.20 | 41.28 | 40.14 | 41.40 | 64,300 | 2,628,400 | 40.877 | 41.26 | 41.20 | 41.28 | 40.14 | 41.40 | 64,300 | 40.877 | 1.63% |
| 2025-11-19 | 0 | 40.60 | 40.60 | 41.00 | 38.84 | 41.24 | 189,100 | 7,546,242 | 39.906 | 40.60 | 40.60 | 41.00 | 38.84 | 41.24 | 189,100 | 39.906 | -0.44% |
| 2025-11-18 | 0 | 40.78 | 40.68 | 40.80 | 40.60 | 41.68 | 116,900 | 4,788,988 | 40.967 | 40.78 | 40.68 | 40.80 | 40.60 | 41.68 | 116,900 | 40.967 | 1.19% |
| 2025-11-17 | 0 | 40.30 | 40.02 | 40.30 | 39.80 | 44.02 | 198,500 | 8,244,242 | 41.533 | 40.30 | 40.02 | 40.30 | 39.80 | 44.02 | 198,500 | 41.533 | -8.45% |
| 2025-11-14 | 0 | 44.02 | 44.02 | 44.10 | 44.02 | 46.00 | 58,000 | 2,603,396 | 44.886 | 44.02 | 44.02 | 44.10 | 44.02 | 46.00 | 58,000 | 44.886 | -3.38% |
| 2025-11-13 | 0 | 45.56 | 45.62 | 45.66 | 45.30 | 45.66 | 33,500 | 1,521,944 | 45.431 | 45.56 | 45.62 | 45.66 | 45.30 | 45.66 | 33,500 | 45.431 | 0.13% |
| 2025-11-12 | 0 | 45.50 | 45.18 | 45.50 | 44.60 | 45.50 | 34,100 | 1,534,980 | 45.014 | 45.50 | 45.18 | 45.50 | 44.60 | 45.50 | 34,100 | 45.014 | 1.56% |
| 2025-11-11 | 0 | 44.80 | 44.80 | 45.00 | 44.18 | 45.50 | 59,400 | 2,672,146 | 44.986 | 44.80 | 44.80 | 45.00 | 44.18 | 45.50 | 59,400 | 44.986 | 1.50% |
| 2025-11-10 | 0 | 44.14 | 44.14 | 44.16 | 43.80 | 45.60 | 111,200 | 4,908,462 | 44.141 | 44.14 | 44.14 | 44.16 | 43.80 | 45.60 | 111,200 | 44.141 | -0.85% |
| 2025-11-07 | 0 | 44.52 | 44.52 | 44.58 | 44.50 | 46.96 | 85,100 | 3,853,226 | 45.279 | 44.52 | 44.52 | 44.58 | 44.50 | 46.96 | 85,100 | 45.279 | -3.55% |
| 2025-11-06 | 0 | 46.16 | 46.08 | 46.36 | 45.60 | 47.22 | 22,100 | 1,024,168 | 46.342 | 46.16 | 46.08 | 46.36 | 45.60 | 47.22 | 22,100 | 46.342 | 1.32% |
| 2025-11-05 | 0 | 45.56 | 45.56 | 45.66 | 45.14 | 45.72 | 49,900 | 2,263,726 | 45.365 | 45.56 | 45.56 | 45.66 | 45.14 | 45.72 | 49,900 | 45.365 | -1.21% |
| 2025-11-04 | 0 | 46.12 | 46.12 | 46.14 | 46.00 | 46.90 | 33,800 | 1,567,948 | 46.389 | 46.12 | 46.12 | 46.14 | 46.00 | 46.90 | 33,800 | 46.389 | -2.29% |
| 2025-11-03 | 0 | 47.20 | 47.00 | 47.20 | 46.20 | 47.30 | 67,000 | 3,140,268 | 46.870 | 47.20 | 47.00 | 47.20 | 46.20 | 47.30 | 67,000 | 46.870 | 2.43% |
| 2025-10-31 | 0 | 46.08 | 46.08 | 46.20 | 45.00 | 47.90 | 151,300 | 6,945,824 | 45.908 | 46.08 | 46.08 | 46.20 | 45.00 | 47.90 | 151,300 | 45.908 | 0.09% |
| 2025-10-30 | 0 | 46.04 | 46.04 | 46.06 | 46.04 | 49.50 | 123,200 | 5,764,920 | 46.793 | 46.04 | 46.04 | 46.06 | 46.04 | 49.50 | 123,200 | 46.793 | -3.28% |
| 2025-10-28 | 0 | 47.60 | 47.62 | 47.96 | 47.30 | 49.70 | 100,700 | 4,840,892 | 48.072 | 47.60 | 47.62 | 47.96 | 47.30 | 49.70 | 100,700 | 48.072 | -3.76% |
| 2025-10-27 | 0 | 49.46 | 49.46 | 49.66 | 48.30 | 50.25 | 198,500 | 9,835,405 | 49.549 | 49.46 | 49.46 | 49.66 | 48.30 | 50.25 | 198,500 | 49.549 | 3.52% |
| 2025-10-24 | 0 | 47.78 | 47.76 | 47.78 | 46.12 | 48.20 | 79,600 | 3,804,136 | 47.791 | 47.78 | 47.76 | 47.78 | 46.12 | 48.20 | 79,600 | 47.791 | 3.60% |
| 2025-10-23 | 0 | 46.12 | 46.14 | 46.22 | 45.76 | 46.86 | 101,400 | 4,693,744 | 46.289 | 46.12 | 46.14 | 46.22 | 45.76 | 46.86 | 101,400 | 46.289 | -1.62% |
| 2025-10-22 | 0 | 46.88 | 46.86 | 46.94 | 46.86 | 48.08 | 64,500 | 3,046,408 | 47.231 | 46.88 | 46.86 | 46.94 | 46.86 | 48.08 | 64,500 | 47.231 | -2.50% |
| 2025-10-21 | 0 | 48.08 | 48.08 | 48.20 | 48.02 | 50.85 | 98,500 | 4,806,683 | 48.799 | 48.08 | 48.08 | 48.20 | 48.02 | 50.85 | 98,500 | 48.799 | -2.83% |
| 2025-10-20 | 0 | 49.48 | 49.32 | 49.48 | 49.24 | 51.40 | 81,600 | 4,120,960 | 50.502 | 49.48 | 49.32 | 49.48 | 49.24 | 51.40 | 81,600 | 50.502 | 1.23% |
| 2025-10-17 | 0 | 48.88 | 48.80 | 48.88 | 48.60 | 53.50 | 167,300 | 8,375,819 | 50.065 | 48.88 | 48.80 | 48.88 | 48.60 | 53.50 | 167,300 | 50.065 | -5.64% |
| 2025-10-16 | 0 | 51.80 | 51.80 | 51.90 | 46.50 | 52.00 | 338,200 | 16,847,427 | 49.815 | 51.80 | 51.80 | 51.90 | 46.50 | 52.00 | 338,200 | 49.815 | 12.22% |
| 2025-10-15 | 0 | 46.16 | 46.18 | 46.50 | 45.72 | 47.38 | 203,700 | 9,465,534 | 46.468 | 46.16 | 46.18 | 46.50 | 45.72 | 47.38 | 203,700 | 46.468 | 0.04% |
| 2025-10-14 | 0 | 46.14 | 46.08 | 46.14 | 46.00 | 49.44 | 119,200 | 5,659,601 | 47.480 | 46.14 | 46.08 | 46.14 | 46.00 | 49.44 | 119,200 | 47.480 | -4.87% |
| 2025-10-13 | 0 | 48.50 | 48.50 | 48.60 | 47.98 | 49.50 | 204,700 | 9,906,118 | 48.393 | 48.50 | 48.50 | 48.60 | 47.98 | 49.50 | 204,700 | 48.393 | -2.88% |
| 2025-10-10 | 0 | 49.94 | 49.92 | 49.98 | 49.88 | 51.45 | 198,500 | 9,974,169 | 50.248 | 49.94 | 49.92 | 49.98 | 49.88 | 51.45 | 198,500 | 50.248 | -1.79% |
| 2025-10-09 | 0 | 50.85 | 50.85 | 50.90 | 50.70 | 52.80 | 218,000 | 11,238,615 | 51.553 | 50.85 | 50.85 | 50.90 | 50.70 | 52.80 | 218,000 | 51.553 | -3.78% |
| 2025-10-08 | 0 | 52.85 | 52.85 | 52.95 | 52.15 | 53.30 | 115,100 | 6,037,865 | 52.458 | 52.85 | 52.85 | 52.95 | 52.15 | 53.30 | 115,100 | 52.458 | -0.75% |
| 2025-10-06 | 0 | 53.25 | 53.25 | 53.50 | 52.05 | 54.00 | 138,500 | 7,320,665 | 52.857 | 53.25 | 53.25 | 53.50 | 52.05 | 54.00 | 138,500 | 52.857 | -0.37% |
| 2025-10-03 | 0 | 53.45 | 53.40 | 53.45 | 53.20 | 55.45 | 225,400 | 12,154,550 | 53.924 | 53.45 | 53.40 | 53.45 | 53.20 | 55.45 | 225,400 | 53.924 | -0.19% |
| 2025-10-02 | 0 | 53.55 | 53.35 | 53.55 | 52.10 | 54.85 | 300,200 | 16,044,940 | 53.448 | 53.55 | 53.35 | 53.55 | 52.10 | 54.85 | 300,200 | 53.448 | 2.78% |
| 2025-09-30 | 0 | 52.10 | 52.10 | 52.15 | 51.50 | 53.95 | 255,500 | 13,400,795 | 52.449 | 52.10 | 52.10 | 52.15 | 51.50 | 53.95 | 255,500 | 52.449 | -1.79% |
| 2025-09-29 | 0 | 53.05 | 53.05 | 53.10 | 52.00 | 57.80 | 495,700 | 26,808,115 | 54.081 | 53.05 | 53.05 | 53.10 | 52.00 | 57.80 | 495,700 | 54.081 | -5.35% |
| 2025-09-26 | 0 | 56.05 | 55.80 | 56.05 | 54.50 | 58.25 | 468,680 | 26,334,864 | 56.189 | 56.05 | 55.80 | 56.05 | 54.50 | 58.25 | 468,680 | 56.189 | -3.78% |
| 2025-09-25 | 0 | 58.25 | 58.25 | 58.45 | 58.20 | 59.70 | 190,800 | 11,228,175 | 58.848 | 58.25 | 58.25 | 58.45 | 58.20 | 59.70 | 190,800 | 58.848 | -2.18% |
| 2025-09-24 | 0 | 59.55 | 59.55 | 59.60 | 59.20 | 60.55 | 175,400 | 10,495,070 | 59.835 | 59.55 | 59.55 | 59.60 | 59.20 | 60.55 | 175,400 | 59.835 | -1.57% |
| 2025-09-23 | 0 | 60.50 | 60.50 | 60.70 | 56.10 | 62.40 | 423,232 | 25,294,453 | 59.765 | 60.50 | 60.50 | 60.70 | 56.10 | 62.40 | 423,232 | 59.765 | 3.42% |
| 2025-09-22 | 0 | 58.50 | 58.50 | 58.90 | 58.00 | 61.25 | 330,500 | 19,399,820 | 58.698 | 58.50 | 58.50 | 58.90 | 58.00 | 61.25 | 330,500 | 58.698 | -2.82% |
| 2025-09-19 | 0 | 60.20 | 60.10 | 60.20 | 58.80 | 61.75 | 405,300 | 24,346,395 | 60.070 | 60.20 | 60.10 | 60.20 | 58.80 | 61.75 | 405,300 | 60.070 | -0.50% |
| 2025-09-18 | 0 | 60.50 | 60.40 | 60.50 | 60.35 | 63.80 | 735,300 | 45,433,215 | 61.789 | 60.50 | 60.40 | 60.50 | 60.35 | 63.80 | 735,300 | 61.789 | 0.00% |
| 2025-09-17 | 0 | 60.50 | 60.50 | 60.55 | 60.50 | 65.00 | 626,900 | 38,841,985 | 61.959 | 60.50 | 60.50 | 60.55 | 60.50 | 65.00 | 626,900 | 61.959 | -5.98% |
| 2025-09-16 | 0 | 64.35 | 64.35 | 64.40 | 58.50 | 66.10 | 1,815,700 | 111,341,825 | 61.322 | 64.35 | 64.35 | 64.40 | 58.50 | 66.10 | 1,815,700 | 61.322 | 2.63% |
| 2025-09-15 | 0 | 62.70 | 62.70 | 63.20 | 55.90 | 63.95 | 2,811,600 | 169,226,732 | 60.189 | 62.70 | 62.70 | 63.20 | 55.90 | 63.95 | 2,811,600 | 60.189 | 14.00% |
| 2025-09-12 | 0 | 55.00 | 55.00 | 55.20 | 49.40 | 55.50 | 1,536,950 | 80,442,114 | 52.339 | 55.00 | 55.00 | 55.20 | 49.40 | 55.50 | 1,536,950 | 52.339 | 9.13% |
| 2025-09-11 | 0 | 50.40 | 50.40 | 50.50 | 49.80 | 52.50 | 990,100 | 50,102,795 | 50.604 | 50.40 | 50.40 | 50.50 | 49.80 | 52.50 | 990,100 | 50.604 | -2.70% |
| 2025-09-10 | 0 | 51.80 | 51.80 | 51.90 | 51.50 | 56.15 | 1,975,800 | 104,096,055 | 52.686 | 51.80 | 51.80 | 51.90 | 51.50 | 56.15 | 1,975,800 | 52.686 | -8.96% |
| 2025-09-09 | 0 | 56.90 | 56.90 | 56.95 | 56.40 | 69.00 | 8,237,500 | 541,962,724 | 65.792 | 56.90 | 56.90 | 56.95 | 56.40 | 69.00 | 8,237,500 | 65.792 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy