Dickson Concepts International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	4.010	4.090	4.000	4.010	2.856	33,500
2022-07-08	3.980	4.010	3.930	3.970	2.827	29,500
2022-07-07	3.980	4.000	3.960	4.000	2.849	52,000
2022-07-06	4.000	4.000	3.980	3.980	2.835	11,000
2022-07-05	3.950	4.090	3.950	4.060	2.892	6,500
2022-07-04	4.020	4.100	3.900	4.000	2.849	58,343
2022-06-29	4.040	4.070	4.020	4.020	2.863	70,000
2022-06-28	4.020	4.060	4.020	4.040	2.877	31,500
2022-06-27	4.020	4.030	4.020	4.030	2.870	1,000
2022-06-24	4.100	4.100	4.040	4.040	2.877	8,841
2022-06-23	4.050	4.150	4.040	4.040	2.877	18,500
2022-06-22	4.040	4.150	4.040	4.040	2.877	54,500
2022-06-21	4.040	4.140	4.030	4.050	2.884	7,500
2022-06-20	4.020	4.030	4.010	4.020	2.863	54,500
2022-06-17	4.050	4.050	4.010	4.010	2.856	12,000
2022-06-16	4.100	4.100	4.050	4.060	2.892	51,500
2022-06-15	4.100	4.180	4.090	4.100	2.920	195,000
2022-06-14	4.090	4.220	4.090	4.090	2.913	51,000
2022-06-13	3.990	4.060	3.990	4.040	2.877	48,502
2022-06-10	4.090	4.090	4.000	4.000	2.849	12,000
2022-06-09	3.940	4.010	3.940	4.000	2.849	3,000
2022-06-08	4.050	4.050	4.030	4.030	2.870	19,500
2022-06-07	4.050	4.050	4.050	4.050	2.884	14,000
2022-06-06	3.960	4.050	3.960	3.990	2.842	55,500
2022-06-02	3.900	3.990	3.900	3.950	2.813	56,500
2022-06-01	3.840	3.970	3.800	3.920	2.792	68,500
2022-05-31	4.030	4.030	3.900	3.900	2.778	62,000
2022-05-30	3.950	3.950	3.880	3.950	2.813	4,000
2022-05-27	3.850	3.940	3.820	3.930	2.799	52,000
2022-05-26	3.810	3.830	3.810	3.830	2.728	81,900
2022-05-25	3.850	3.860	3.820	3.820	2.721	37,000
2022-05-24	3.730	3.820	3.680	3.790	2.699	48,000
2022-05-23	3.810	3.810	3.750	3.750	2.671	18,000
2022-05-20	3.840	3.840	3.830	3.830	2.728	8,000
2022-05-19	3.780	3.810	3.720	3.810	2.714	47,050
2022-05-18	3.810	3.870	3.800	3.850	2.742	15,500
2022-05-17	3.860	3.860	3.810	3.810	2.714	51,000
2022-05-13	3.810	3.810	3.800	3.800	2.706	1,000
2022-05-12	3.710	3.880	3.710	3.790	2.699	39,500
2022-05-11	3.800	3.830	3.700	3.820	2.721	108,000
2022-05-10	4.010	4.010	3.780	3.860	2.749	145,500
2022-05-06	4.020	4.090	4.010	4.010	2.856	15,000
2022-05-05	3.970	3.970	3.950	3.950	2.813	24,000
2022-05-03	3.940	4.040	3.900	3.990	2.842	64,000
2022-04-29	3.940	4.030	3.850	3.930	2.799	45,500
2022-04-28	3.950	3.950	3.950	3.950	2.813	5,000
2022-04-27	3.920	3.950	3.910	3.930	2.799	46,000
2022-04-26	3.950	3.950	3.930	3.930	2.799	15,000
2022-04-25	4.030	4.030	3.950	3.950	2.813	40,000
2022-04-22	4.040	4.050	4.030	4.030	2.870	31,500
2022-04-21	4.040	4.050	4.040	4.050	2.884	785
2022-04-20	4.140	4.140	4.050	4.060	2.892	5,500
2022-04-19	4.180	4.180	4.040	4.080	2.906	19,500
2022-04-14	4.170	4.170	4.150	4.150	2.956	4,000
2022-04-13	4.110	4.130	4.110	4.130	2.941	1,000
2022-04-12	4.100	4.170	3.960	4.050	2.884	32,500
2022-04-11	4.140	4.170	4.140	4.170	2.970	21,500
2022-04-08	4.050	4.100	4.030	4.100	2.920	18,000
2022-04-07	4.050	4.050	4.050	4.050	2.884	10,000
2022-04-06	4.070	4.090	4.000	4.090	2.913	16,000

← NewerPage 18 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.2500 HKD
2026-01-02	0.2000 HKD
2025-01-02	0.1000 HKD
2024-08-13	0.3500 HKD
2024-01-02	0.1000 HKD
2023-08-15	0.2700 HKD
2023-01-03	0.0800 HKD
2022-08-11	0.2700 HKD
2022-01-04	0.0800 HKD
2021-08-12	0.2700 HKD
2020-12-29	0.0800 HKD
2020-08-06	0.2000 HKD
2019-12-27	0.0800 HKD
2019-07-30	0.2700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.