Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	0.190	0.190	0.190	0.190	0.190	5,000
2023-12-28	0.183	0.183	0.179	0.180	0.180	209,500
2023-12-27	0.180	0.183	0.180	0.183	0.183	210,000
2023-12-22	0.187	0.192	0.176	0.185	0.185	1,417,500
2023-12-21	0.195	0.195	0.187	0.187	0.187	85,000
2023-12-20	0.195	0.195	0.195	0.195	0.195	10,000
2023-12-19	0.205	0.215	0.195	0.195	0.195	1,415,000
2023-12-18	0.210	0.215	0.200	0.210	0.210	80,000
2023-12-15	0.213	0.215	0.210	0.210	0.210	1,145,000
2023-12-14	0.245	0.248	0.213	0.214	0.214	485,000
2023-12-13	0.255	0.255	0.213	0.218	0.218	295,000
2023-12-12	0.270	0.280	0.240	0.250	0.250	145,000
2023-12-11	0.250	0.265	0.245	0.255	0.255	90,000
2023-12-08	0.270	0.280	0.246	0.265	0.265	255,000
2023-12-07	0.300	0.300	0.250	0.255	0.255	550,000
2023-12-06	0.305	0.305	0.275	0.290	0.290	315,000
2023-12-05	0.335	0.335	0.290	0.300	0.300	170,000
2023-12-04	0.320	0.320	0.310	0.310	0.310	35,000
2023-12-01	0.320	0.345	0.320	0.345	0.345	25,000
2023-11-30	0.350	0.350	0.320	0.345	0.345	30,000
2023-11-29	0.340	0.360	0.310	0.345	0.345	65,000
2023-11-28	0.320	0.345	0.320	0.340	0.340	125,000
2023-11-27	0.315	0.345	0.310	0.345	0.345	45,000
2023-11-24	0.350	0.350	0.350	0.350	0.350	5,000
2023-11-21	0.345	0.350	0.345	0.350	0.350	165,000
2023-11-20	0.340	0.350	0.340	0.345	0.345	15,000
2023-11-17	0.340	0.340	0.330	0.330	0.330	10,000
2023-11-16	0.330	0.340	0.285	0.325	0.325	75,000
2023-11-15	0.325	0.330	0.325	0.325	0.325	10,000
2023-11-14	0.350	0.350	0.285	0.325	0.325	135,000
2023-11-13	0.340	0.350	0.340	0.345	0.345	10,000
2023-11-10	0.330	0.340	0.330	0.340	0.340	10,000
2023-11-09	0.350	0.380	0.320	0.330	0.330	150,000
2023-11-08	0.350	0.350	0.350	0.350	0.350	5,000
2023-11-07	0.320	0.350	0.320	0.350	0.350	20,000
2023-11-06	0.320	0.350	0.310	0.320	0.320	195,000
2023-11-03	0.330	0.330	0.310	0.310	0.310	50,000
2023-11-02	0.320	0.320	0.320	0.320	0.320	10,000
2023-11-01	0.325	0.330	0.320	0.330	0.330	114,000
2023-10-31	0.330	0.330	0.300	0.330	0.330	120,000
2023-10-30	0.340	0.345	0.300	0.300	0.300	71,000
2023-10-27	0.320	0.335	0.310	0.335	0.335	20,000
2023-10-26	0.340	0.340	0.320	0.320	0.320	590,500
2023-10-25	0.340	0.340	0.320	0.330	0.330	55,000
2023-10-24	0.355	0.360	0.310	0.340	0.340	336,500
2023-10-20	0.360	0.370	0.360	0.365	0.365	10,000
2023-10-19	0.370	0.380	0.350	0.350	0.350	50,000
2023-10-18	0.365	0.370	0.360	0.360	0.360	45,000
2023-10-17	0.410	0.410	0.350	0.370	0.370	105,000
2023-10-16	0.410	0.410	0.390	0.400	0.400	15,000
2023-10-13	0.400	0.400	0.390	0.400	0.400	30,000
2023-10-11	0.400	0.415	0.400	0.415	0.415	13,000
2023-10-10	0.425	0.425	0.420	0.420	0.420	5,000
2023-10-09	0.430	0.430	0.420	0.420	0.420	5,000
2023-10-06	0.430	0.435	0.400	0.415	0.415	30,000
2023-10-05	0.430	0.440	0.430	0.440	0.440	25,000
2023-10-04	0.430	0.430	0.410	0.430	0.430	32,000
2023-09-29	0.410	0.420	0.410	0.420	0.420	15,000
2023-09-28	0.410	0.410	0.410	0.410	0.410	5,000
2023-09-27	0.405	0.420	0.405	0.420	0.420	335,000

← NewerPage 12 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.