Distinct Healthcare Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02677  2026-02-06    
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
2026-05-14 0 28.30 28.20 29.70 28.20 30.20 20,950 619,976 29.593 28.30 28.20 29.70 28.20 30.20 20,950 29.593 -2.48%
2026-05-13 0 29.02 29.10 31.80 29.00 33.00 22,000 684,482 31.113 29.02 29.10 31.80 29.00 33.00 22,000 31.113 -3.84%
2026-05-12 0 30.18 30.50 31.80 28.30 30.50 16,050 470,229 29.298 30.18 30.50 31.80 28.30 30.50 16,050 29.298 5.16%
2026-05-11 0 28.70 28.60 28.88 28.24 29.00 10,100 287,550 28.470 28.70 28.60 28.88 28.24 29.00 10,100 28.470 -0.55%
2026-05-08 0 28.86 28.40 28.86 28.14 29.20 5,250 149,998 28.571 28.86 28.40 28.86 28.14 29.20 5,250 28.571 1.62%
2026-05-07 0 28.40 28.40 28.78 27.90 28.98 5,150 146,397 28.427 28.40 28.40 28.78 27.90 28.98 5,150 28.427 1.87%
2026-05-06 0 27.88 27.88 27.90 27.40 28.00 4,400 121,244 27.556 27.88 27.88 27.90 27.40 28.00 4,400 27.555 1.46%
2026-05-05 0 27.48 27.48 28.00 27.00 28.04 9,250 252,539 27.302 27.48 27.48 28.00 27.00 28.04 9,250 27.302 -2.00%
2026-05-04 0 28.04 28.02 28.58 27.02 29.28 8,100 226,655 27.982 28.04 28.02 28.58 27.02 29.28 8,100 27.982 -2.03%
2026-04-30 0 28.62 28.60 29.36 28.02 29.30 8,400 241,068 28.699 28.62 28.60 29.36 28.02 29.30 8,400 28.699 -1.45%
2026-04-29 0 29.04 29.04 29.50 29.04 30.94 5,950 175,900 29.563 29.04 29.04 29.50 29.04 30.94 5,950 29.563 -3.20%
2026-04-28 0 30.00 30.00 30.22 29.60 31.84 20,400 621,217 30.452 30.00 30.00 30.22 29.60 31.84 20,400 30.452 -5.78%
2026-04-27 0 31.84 31.80 33.72 31.30 33.00 4,000 128,460 32.115 31.84 31.80 33.72 31.30 33.00 4,000 32.115 0.00%
2026-04-24 0 31.84 31.78 31.86 30.80 32.90 17,400 550,886 31.660 31.84 31.78 31.86 30.80 32.90 17,400 31.660 -3.22%
2026-04-23 0 32.90 32.90 33.42 32.88 34.62 14,000 469,116 33.508 32.90 32.90 33.42 32.88 34.62 14,000 33.508 -1.79%
2026-04-22 0 33.50 33.50 34.00 32.00 36.00 26,000 874,317 33.628 33.50 33.50 34.00 32.00 36.00 26,000 33.628 -4.34%
2026-04-21 0 35.02 35.00 35.42 34.82 35.94 15,100 533,748 35.348 35.02 35.00 35.42 34.82 35.94 15,100 35.348 0.52%
2026-04-20 0 34.84 34.82 35.36 33.90 35.88 17,950 630,340 35.116 34.84 34.82 35.36 33.90 35.88 17,950 35.116 2.71%
2026-04-17 0 33.92 33.92 34.46 33.80 35.98 15,050 516,859 34.343 33.92 33.92 34.46 33.80 35.98 15,050 34.343 -5.83%
2026-04-16 0 36.02 36.02 36.10 33.80 36.02 33,100 1,146,716 34.644 36.02 36.02 36.10 33.80 36.02 33,100 34.644 1.18%
2026-04-15 0 35.60 35.60 35.74 33.00 36.98 111,900 3,963,514 35.420 35.60 35.60 35.74 33.00 36.98 111,900 35.420 11.25%
2026-04-14 0 32.00 32.00 32.70 28.70 33.00 39,100 1,206,439 30.855 32.00 32.00 32.70 28.70 33.00 39,100 30.855 3.29%
2026-04-13 0 30.98 30.58 31.00 30.30 33.56 29,650 941,925 31.768 30.98 30.58 31.00 30.30 33.56 29,650 31.768 -7.69%
2026-04-10 0 33.56 33.40 33.78 33.02 33.92 3,100 103,545 33.402 33.56 33.40 33.78 33.02 33.92 3,100 33.402 0.42%
2026-04-09 0 33.42 33.42 33.92 33.22 35.68 17,400 589,189 33.861 33.42 33.42 33.92 33.22 35.68 17,400 33.861 -6.33%
2026-04-08 0 35.68 35.20 35.68 34.92 37.40 55,550 1,983,518 35.707 35.68 35.20 35.68 34.92 37.40 55,550 35.707 2.18%
2026-04-02 0 34.92 34.92 35.00 34.00 37.76 16,350 579,851 35.465 34.92 34.92 35.00 34.00 37.76 16,350 35.465 -7.52%
2026-04-01 0 37.76 37.08 37.88 36.80 40.00 49,450 1,885,165 38.123 37.76 37.08 37.88 36.80 40.00 49,450 38.123 0.91%
2026-03-31 0 37.42 36.48 37.42 33.12 40.00 32,200 1,168,312 36.283 37.42 36.48 37.42 33.12 40.00 32,200 36.283 -2.20%
2026-03-30 0 38.26 38.24 39.28 38.02 45.32 36,550 1,491,792 40.815 38.26 38.24 39.28 38.02 45.32 36,550 40.815 -15.58%
2026-03-27 0 45.32 45.30 46.96 44.02 48.10 27,450 1,260,297 45.913 45.32 45.30 46.96 44.02 48.10 27,450 45.912 -5.62%
2026-03-26 0 48.02 48.02 49.02 48.00 53.50 14,350 725,176 50.535 48.02 48.02 49.02 48.00 53.50 14,350 50.535 -10.49%
2026-03-25 0 53.65 52.85 53.85 52.50 55.25 37,450 1,980,420 52.882 53.65 52.85 53.85 52.50 55.25 37,450 52.882 -3.68%
2026-03-24 0 55.70 54.00 55.80 52.50 56.30 20,500 1,111,240 54.207 55.70 54.00 55.80 52.50 56.30 20,500 54.207 3.15%
2026-03-23 0 54.00 53.80 54.00 53.40 57.50 14,300 795,300 55.615 54.00 53.80 54.00 53.40 57.50 14,300 55.615 -6.09%
2026-03-20 0 57.50 57.00 57.55 56.45 60.00 18,750 1,088,817 58.070 57.50 57.00 57.55 56.45 60.00 18,750 58.070 -4.56%
2026-03-19 0 60.25 59.15 60.90 59.10 62.50 43,000 2,610,585 60.711 60.25 59.15 60.90 59.10 62.50 43,000 60.711 -3.60%
2026-03-18 0 62.50 61.90 62.95 61.80 63.70 30,500 1,903,957 62.425 62.50 61.90 62.95 61.80 63.70 30,500 62.425 -0.64%
2026-03-17 0 62.90 62.50 62.95 61.00 64.40 34,450 2,163,555 62.803 62.90 62.50 62.95 61.00 64.40 34,450 62.803 2.28%
2026-03-16 0 61.50 61.00 62.90 61.00 64.30 54,700 3,434,312 62.785 61.50 61.00 62.90 61.00 64.30 54,700 62.784 -3.15%
2026-03-13 0 63.50 63.00 63.55 62.30 63.80 17,700 1,116,718 63.091 63.50 63.00 63.55 62.30 63.80 17,700 63.091 -2.83%
2026-03-12 0 65.35 64.60 65.40 62.10 67.00 29,100 1,899,497 65.275 65.35 64.60 65.40 62.10 67.00 29,100 65.275 0.77%
2026-03-11 0 64.85 63.40 65.05 62.70 65.50 35,150 2,238,632 63.688 64.85 63.40 65.05 62.70 65.50 35,150 63.688 0.31%
2026-03-10 0 64.65 63.90 64.65 63.35 67.50 92,250 6,018,442 65.241 64.65 63.90 64.65 63.35 67.50 92,250 65.241 0.47%
2026-03-09 0 64.35 64.35 64.50 58.60 64.95 106,200 6,752,752 63.585 64.35 64.35 64.50 58.60 64.95 106,200 63.585 7.07%
2026-03-06 0 60.10 59.25 60.95 58.90 61.50 25,550 1,529,050 59.845 60.10 59.25 60.95 58.90 61.50 25,550 59.845 0.17%
2026-03-05 0 60.00 59.90 60.00 58.00 60.00 109,450 6,498,157 59.371 60.00 59.90 60.00 58.00 60.00 109,450 59.371 3.09%
2026-03-04 0 58.20 58.20 58.85 55.25 59.00 56,550 3,274,922 57.912 58.20 58.20 58.85 55.25 59.00 56,550 57.912 -0.60%
2026-03-03 0 58.55 58.20 58.60 57.55 59.00 33,400 1,943,102 58.177 58.55 58.20 58.60 57.55 59.00 33,400 58.177 -0.76%
2026-03-02 0 59.00 58.30 59.00 54.40 61.50 60,750 3,527,885 58.072 59.00 58.30 59.00 54.40 61.50 60,750 58.072 0.00%
2026-02-27 0 59.00 58.60 59.00 56.90 59.00 24,900 1,442,767 57.942 59.00 58.60 59.00 56.90 59.00 24,900 57.942 0.68%
2026-02-26 0 58.60 58.60 59.00 58.00 61.30 55,650 3,299,415 59.289 58.60 58.60 59.00 58.00 61.30 55,650 59.289 0.00%
2026-02-25 0 58.60 58.10 58.65 55.80 58.65 61,350 3,524,422 57.448 58.60 58.10 58.65 55.80 58.65 61,350 57.448 4.83%
2026-02-24 0 55.90 55.90 56.95 52.80 56.95 174,300 9,469,730 54.330 55.90 55.90 56.95 52.80 56.95 174,300 54.330 0.00%
2026-02-23 0 55.90 55.60 56.00 54.80 57.25 103,250 5,730,500 55.501 55.90 55.60 56.00 54.80 57.25 103,250 55.501 -1.67%
2026-02-20 0 56.85 56.10 56.85 55.00 58.15 90,050 5,048,235 56.060 56.85 56.10 56.85 55.00 58.15 90,050 56.060 -1.98%
2026-02-16 0 58.00 58.00 58.15 55.60 58.20 50,050 2,829,967 56.543 58.00 58.00 58.15 55.60 58.20 50,050 56.543 0.00%
2026-02-13 0 58.00 58.00 58.40 57.00 59.60 103,850 6,062,127 58.374 58.00 58.00 58.40 57.00 59.60 103,850 58.374 -0.85%
2026-02-12 0 58.50 58.10 58.50 57.70 60.25 126,700 7,420,990 58.571 58.50 58.10 58.50 57.70 60.25 126,700 58.571 -2.66%
2026-02-11 0 60.10 60.00 60.10 58.50 61.00 242,750 14,452,700 59.537 60.10 60.00 60.10 58.50 61.00 242,750 59.537 0.33%
2026-02-10 0 59.90 59.90 60.30 54.00 62.50 257,900 15,104,617 58.568 59.90 59.90 60.30 54.00 62.50 257,900 58.568 -0.50%
2026-02-09 0 60.20 60.20 60.45 60.15 71.00 530,620 32,988,867 62.170 60.20 60.20 60.45 60.15 71.00 530,620 62.170 -11.34%
2026-02-06 0 67.90 67.90 68.00 65.15 90.85 2,417,400 202,700,366 83.851 67.90 67.90 68.00 65.15 90.85 2,417,400 83.851

Webb-site Database - Powered By Linux Group

Back to top