Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.026	0.026	0.025	0.026	0.260	642,000
2023-03-23	0.028	0.029	0.026	0.027	0.270	452,000
2023-03-22	0.027	0.028	0.025	0.028	0.280	333,000
2023-03-21	0.028	0.028	0.024	0.027	0.270	1,151,000
2023-03-20	0.030	0.030	0.028	0.028	0.280	341,000
2023-03-17	0.030	0.031	0.030	0.031	0.310	7,500
2023-03-16	0.030	0.031	0.030	0.031	0.310	1,000
2023-03-15	0.031	0.031	0.030	0.031	0.310	309,000
2023-03-14	0.032	0.032	0.031	0.031	0.310	197,500
2023-03-13	0.031	0.033	0.030	0.033	0.330	20,500
2023-03-10	0.032	0.032	0.031	0.032	0.320	76,500
2023-03-09	0.032	0.032	0.030	0.032	0.320	160,500
2023-03-08	0.036	0.038	0.030	0.033	0.330	522,000
2023-03-07	0.040	0.043	0.034	0.036	0.360	381,500
2023-03-06	0.036	0.047	0.036	0.040	0.400	454,000
2023-03-03	0.032	0.040	0.032	0.036	0.360	332,000
2023-03-02	0.032	0.034	0.032	0.032	0.320	138,500
2023-03-01	0.031	0.033	0.030	0.032	0.320	200,500
2023-02-28	0.031	0.031	0.030	0.030	0.300	127,000
2023-02-27	0.031	0.031	0.029	0.031	0.310	307,500
2023-02-24	0.032	0.032	0.031	0.031	0.310	891,000
2023-02-23	0.033	0.033	0.033	0.033	0.330	41,500
2023-02-22	0.034	0.034	0.031	0.033	0.330	925,500
2023-02-21	0.035	0.035	0.030	0.033	0.330	2,356,000
2023-02-20	0.035	0.036	0.035	0.036	0.360	30,500
2023-02-17	0.035	0.038	0.035	0.035	0.350	32,000
2023-02-16	0.036	0.037	0.036	0.037	0.370	86,000
2023-02-15	0.037	0.037	0.035	0.036	0.360	11,811
2023-02-14	0.038	0.038	0.033	0.037	0.370	459,000
2023-02-13	0.039	0.039	0.037	0.038	0.380	3,000
2023-02-10	0.040	0.041	0.036	0.038	0.380	668,000
2023-02-09	0.041	0.041	0.038	0.039	0.390	108,000
2023-02-08	0.041	0.041	0.040	0.040	0.400	1,146,000
2023-02-07	0.043	0.043	0.043	0.043	0.430	500
2023-02-06	0.043	0.043	0.043	0.043	0.430	72,000
2023-02-03	0.043	0.046	0.040	0.041	0.410	450,000
2023-02-02	0.043	0.045	0.043	0.045	0.450	1,500
2023-02-01	0.045	0.046	0.043	0.045	0.450	207,000
2023-01-31	0.045	0.045	0.044	0.045	0.450	11,000
2023-01-30	0.045	0.046	0.044	0.045	0.450	4,000
2023-01-27	0.045	0.046	0.043	0.045	0.450	31,000
2023-01-26	0.046	0.046	0.045	0.045	0.450	2,000
2023-01-20	0.044	0.046	0.043	0.046	0.460	100,000
2023-01-19	0.046	0.046	0.045	0.046	0.460	56,500
2023-01-18	0.043	0.046	0.043	0.045	0.450	130,000
2023-01-17	0.043	0.044	0.041	0.043	0.430	33,000
2023-01-16	0.042	0.044	0.042	0.043	0.430	171,500
2023-01-13	0.043	0.043	0.040	0.042	0.420	299,000
2023-01-12	0.044	0.045	0.040	0.044	0.440	489,500
2023-01-11	0.044	0.045	0.041	0.044	0.440	85,500
2023-01-10	0.040	0.046	0.040	0.044	0.440	946,000
2023-01-09	0.050	0.050	0.038	0.041	0.410	2,088,500
2023-01-06	0.050	0.050	0.048	0.049	0.490	3,500
2023-01-05	0.049	0.052	0.045	0.049	0.490	120,000
2023-01-04	0.049	0.051	0.044	0.050	0.500	103,000
2023-01-03	0.051	0.053	0.046	0.051	0.510	34,000
2022-12-30	0.049	0.049	0.048	0.049	0.490	3,500
2022-12-29	0.049	0.049	0.047	0.049	0.490	22,500
2022-12-28	0.050	0.050	0.047	0.050	0.500	34,000
2022-12-23	0.051	0.051	0.047	0.050	0.500	142,500

← NewerPage 15 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.