Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	0.510	0.520	0.510	0.520	0.520	10,000
2024-07-17	0.510	0.530	0.500	0.530	0.530	25,000
2024-07-16	0.510	0.540	0.510	0.540	0.540	36,000
2024-07-15	0.530	0.530	0.510	0.530	0.530	5,000
2024-07-12	0.530	0.530	0.510	0.530	0.530	81,466
2024-07-11	0.530	0.530	0.500	0.520	0.520	152,000
2024-07-10	0.510	0.520	0.500	0.510	0.510	35,000
2024-07-09	0.530	0.530	0.500	0.530	0.530	30,000
2024-07-08	0.530	0.530	0.520	0.520	0.520	8,040
2024-07-05	0.510	0.530	0.500	0.500	0.500	145,000
2024-07-04	0.540	0.540	0.520	0.540	0.540	40,000
2024-07-03	0.510	0.530	0.510	0.530	0.530	76,960
2024-07-02	0.530	0.540	0.510	0.520	0.520	425,000
2024-06-28	0.510	0.550	0.495	0.550	0.550	365,000
2024-06-27	0.510	0.510	0.500	0.510	0.510	50,000
2024-06-26	0.500	0.510	0.495	0.510	0.510	50,000
2024-06-25	0.500	0.510	0.495	0.510	0.510	38,500
2024-06-24	0.570	0.600	0.490	0.495	0.495	485,000
2024-06-21	0.500	0.560	0.480	0.550	0.550	270,000
2024-06-20	0.495	0.510	0.465	0.495	0.495	230,500
2024-06-19	0.495	0.500	0.475	0.495	0.495	135,000
2024-06-18	0.495	0.550	0.495	0.530	0.530	110,000
2024-06-17	0.540	0.550	0.540	0.550	0.550	12,000
2024-06-14	0.530	0.530	0.490	0.530	0.530	22,000
2024-06-13	0.510	0.520	0.510	0.520	0.520	10,000
2024-06-12	0.520	0.530	0.490	0.520	0.520	145,000
2024-06-07	0.540	0.540	0.500	0.520	0.520	65,000
2024-06-06	0.550	0.550	0.500	0.520	0.520	152,000
2024-06-05	0.540	0.540	0.500	0.520	0.520	67,000
2024-06-04	0.560	0.560	0.510	0.540	0.540	120,000
2024-06-03	0.540	0.580	0.540	0.540	0.540	40,000
2024-05-31	0.540	0.550	0.520	0.520	0.520	85,000
2024-05-30	0.530	0.530	0.530	0.530	0.530	5,000
2024-05-29	0.510	0.530	0.500	0.520	0.520	61,000
2024-05-28	0.540	0.540	0.510	0.530	0.530	310,000
2024-05-27	0.560	0.560	0.540	0.540	0.540	20,000
2024-05-24	0.540	0.580	0.540	0.540	0.540	175,000
2024-05-23	0.540	0.590	0.540	0.590	0.590	130,000
2024-05-22	0.600	0.600	0.540	0.590	0.590	275,000
2024-05-21	0.570	0.570	0.530	0.540	0.540	237,500
2024-05-20	0.580	0.600	0.550	0.570	0.570	1,418,000
2024-05-17	0.550	0.610	0.550	0.610	0.610	1,366,000
2024-05-16	0.500	0.600	0.500	0.580	0.580	1,790,500
2024-05-14	0.390	0.830	0.390	0.500	0.500	3,283,000
2024-05-13	0.355	0.395	0.355	0.390	0.390	1,490,000
2024-05-10	0.365	0.380	0.365	0.375	0.375	265,000
2024-05-09	0.365	0.380	0.350	0.380	0.380	471,500
2024-05-08	0.355	0.370	0.355	0.365	0.365	388,000
2024-05-07	0.330	0.355	0.330	0.355	0.355	789,000
2024-05-06	0.300	0.350	0.290	0.330	0.330	910,000
2024-05-03	0.290	0.305	0.290	0.300	0.300	63,000
2024-05-02	0.275	0.295	0.245	0.290	0.290	1,705,000
2024-04-30	0.290	0.290	0.280	0.285	0.285	45,000
2024-04-29	0.260	0.290	0.255	0.290	0.290	90,000
2024-04-26	0.260	0.265	0.260	0.265	0.265	445,000
2024-04-25	0.270	0.270	0.260	0.260	0.260	500,000
2024-04-24	0.295	0.295	0.285	0.290	0.290	40,000
2024-04-23	0.280	0.320	0.280	0.295	0.295	736,500
2024-04-22	0.240	0.345	0.240	0.280	0.280	1,745,000
2024-04-19	0.215	0.250	0.215	0.240	0.240	370,000

← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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