Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.073	0.075	0.071	0.073	0.730	44,500
2023-06-26	0.073	0.073	0.070	0.073	0.730	100,500
2023-06-23	0.072	0.074	0.072	0.074	0.740	4,000
2023-06-21	0.072	0.072	0.072	0.072	0.720	1,000
2023-06-20	0.072	0.072	0.072	0.072	0.720	1,000
2023-06-19	0.071	0.072	0.068	0.072	0.720	100,500
2023-06-16	0.074	0.075	0.067	0.071	0.710	413,000
2023-06-15	0.075	0.076	0.070	0.070	0.700	210,500
2023-06-14	0.076	0.076	0.071	0.075	0.750	130,000
2023-06-13	0.076	0.078	0.073	0.074	0.740	30,000
2023-06-12	0.076	0.078	0.074	0.076	0.760	16,500
2023-06-09	0.076	0.076	0.070	0.076	0.760	244,000
2023-06-08	0.077	0.078	0.063	0.076	0.760	444,500
2023-06-07	0.075	0.078	0.075	0.078	0.780	25,000
2023-06-06	0.080	0.081	0.060	0.080	0.800	1,503,500
2023-06-05	0.066	0.085	0.066	0.080	0.800	1,403,500
2023-06-02	0.053	0.066	0.053	0.066	0.660	1,919,500
2023-06-01	0.050	0.057	0.050	0.054	0.540	1,166,500
2023-05-31	0.044	0.050	0.041	0.050	0.500	1,226,500
2023-05-30	0.040	0.044	0.038	0.044	0.440	412,000
2023-05-29	0.040	0.043	0.038	0.040	0.400	119,500
2023-05-25	0.039	0.040	0.038	0.040	0.400	164,500
2023-05-24	0.040	0.042	0.036	0.039	0.390	81,000
2023-05-23	0.039	0.042	0.037	0.038	0.380	25,500
2023-05-22	0.041	0.045	0.035	0.036	0.360	307,000
2023-05-19	0.039	0.041	0.039	0.041	0.410	431,500
2023-05-18	0.038	0.040	0.034	0.039	0.390	198,000
2023-05-17	0.039	0.039	0.035	0.038	0.380	67,000
2023-05-16	0.039	0.039	0.039	0.039	0.390	5,000
2023-05-15	0.037	0.039	0.032	0.039	0.390	341,500
2023-05-12	0.036	0.040	0.034	0.038	0.380	249,000
2023-05-11	0.037	0.037	0.034	0.036	0.360	253,000
2023-05-10	0.034	0.037	0.033	0.037	0.370	211,000
2023-05-09	0.034	0.036	0.032	0.036	0.360	97,500
2023-05-08	0.033	0.034	0.032	0.034	0.340	214,000
2023-05-05	0.034	0.037	0.032	0.033	0.330	6,000
2023-05-04	0.036	0.038	0.033	0.034	0.340	74,000
2023-05-03	0.034	0.036	0.033	0.036	0.360	11,000
2023-05-02	0.034	0.036	0.032	0.033	0.330	19,500
2023-04-28	0.034	0.037	0.033	0.034	0.340	1,314,500
2023-04-27	0.033	0.033	0.033	0.033	0.330	51,500
2023-04-26	0.032	0.035	0.032	0.033	0.330	86,500
2023-04-25	0.032	0.033	0.031	0.033	0.330	6,000
2023-04-24	0.033	0.035	0.033	0.033	0.330	74,000
2023-04-21	0.031	0.034	0.031	0.033	0.330	1,256,000
2023-04-20	0.031	0.032	0.031	0.031	0.310	154,500
2023-04-19	0.030	0.032	0.029	0.031	0.310	19,500
2023-04-18	0.030	0.030	0.029	0.029	0.290	76,000
2023-04-17	0.032	0.032	0.030	0.031	0.310	28,000
2023-04-14	0.032	0.032	0.032	0.032	0.320	2,000
2023-04-13	0.028	0.040	0.028	0.032	0.320	748,000
2023-04-12	0.026	0.028	0.025	0.028	0.280	978,500
2023-04-11	0.025	0.027	0.025	0.027	0.270	1,291,500
2023-04-06	0.026	0.027	0.025	0.025	0.250	408,000
2023-04-04	0.026	0.027	0.024	0.027	0.270	732,500
2023-04-03	0.026	0.027	0.026	0.027	0.270	86,500
2023-03-31	0.027	0.028	0.026	0.026	0.260	37,500
2023-03-30	0.030	0.035	0.027	0.028	0.280	658,500
2023-03-29	0.030	0.034	0.030	0.030	0.300	71,500
2023-03-28	0.025	0.030	0.025	0.030	0.300	478,500

← NewerPage 14 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.