Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.355	0.355	0.350	0.350	0.350	35,000
2026-07-28	0.350	0.360	0.350	0.360	0.360	40,000
2026-07-27	0.340	0.350	0.335	0.350	0.350	85,000
2026-07-24	0.350	0.350	0.320	0.350	0.350	845,000
2026-07-23	0.330	0.350	0.330	0.345	0.345	80,000
2026-07-22	0.345	0.360	0.330	0.350	0.350	265,000
2026-07-21	0.340	0.360	0.320	0.345	0.345	140,000
2026-07-20	0.340	0.360	0.330	0.360	0.360	392,500
2026-07-17	0.360	0.360	0.360	0.360	0.360	0
2026-07-16	0.360	0.405	0.360	0.360	0.360	80,000
2026-07-15	0.360	0.360	0.360	0.360	0.360	0
2026-07-14	0.360	0.360	0.360	0.360	0.360	0
2026-07-13	0.360	0.360	0.360	0.360	0.360	0
2026-07-10	0.360	0.365	0.360	0.360	0.360	50,000
2026-07-09	0.340	0.365	0.320	0.360	0.360	455,000
2026-07-08	0.340	0.380	0.320	0.370	0.370	420,000
2026-07-07	0.340	0.380	0.340	0.380	0.380	10,000
2026-07-06	0.380	0.380	0.380	0.380	0.380	210,000
2026-07-03	0.375	0.380	0.375	0.380	0.380	50,000
2026-07-02	0.370	0.375	0.370	0.375	0.375	75,000
2026-06-30	0.370	0.370	0.370	0.370	0.370	0
2026-06-29	0.370	0.375	0.370	0.375	0.375	160,000
2026-06-26	0.390	0.395	0.305	0.370	0.370	845,000
2026-06-25	0.390	0.395	0.350	0.395	0.395	391,000
2026-06-24	0.390	0.395	0.390	0.390	0.390	155,000
2026-06-23	0.395	0.395	0.385	0.395	0.395	183,000
2026-06-22	0.400	0.400	0.390	0.400	0.400	150,000
2026-06-18	0.400	0.405	0.380	0.400	0.400	590,000
2026-06-17	0.390	0.405	0.390	0.405	0.405	225,000
2026-06-16	0.395	0.395	0.390	0.395	0.395	245,000
2026-06-15	0.400	0.400	0.385	0.390	0.390	460,000
2026-06-12	0.395	0.400	0.390	0.400	0.400	250,000
2026-06-11	0.400	0.400	0.390	0.400	0.400	320,000
2026-06-10	0.410	0.410	0.400	0.405	0.405	135,000
2026-06-09	0.405	0.420	0.405	0.405	0.405	265,000
2026-06-08	0.410	0.415	0.405	0.415	0.415	255,000
2026-06-05	0.420	0.420	0.400	0.415	0.415	160,000
2026-06-04	0.425	0.430	0.410	0.420	0.420	335,000
2026-06-03	0.405	0.425	0.395	0.425	0.425	1,490,000
2026-06-02	0.420	0.425	0.395	0.425	0.425	355,000
2026-06-01	0.420	0.430	0.405	0.420	0.420	465,000
2026-05-29	0.440	0.450	0.420	0.420	0.420	870,000
2026-05-28	0.445	0.465	0.435	0.455	0.455	195,000
2026-05-27	0.450	0.465	0.440	0.440	0.440	245,000
2026-05-26	0.470	0.470	0.450	0.470	0.470	505,000
2026-05-22	0.480	0.485	0.450	0.470	0.470	1,080,000
2026-05-21	0.480	0.485	0.460	0.485	0.485	380,000
2026-05-20	0.485	0.485	0.480	0.485	0.485	210,000
2026-05-19	0.485	0.490	0.485	0.490	0.490	205,000
2026-05-18	0.485	0.490	0.480	0.490	0.490	325,000
2026-05-15	0.490	0.490	0.490	0.490	0.490	215,000
2026-05-14	0.490	0.495	0.480	0.490	0.490	472,400
2026-05-13	0.485	0.495	0.475	0.490	0.490	235,000
2026-05-12	0.490	0.520	0.480	0.490	0.490	390,000
2026-05-11	0.500	0.500	0.490	0.495	0.495	500,000
2026-05-08	0.500	0.500	0.500	0.500	0.500	161,000
2026-05-07	0.500	0.540	0.500	0.510	0.510	670,000
2026-05-06	0.530	0.540	0.495	0.500	0.500	600,000
2026-05-05	0.540	0.550	0.485	0.540	0.540	555,000
2026-05-04	0.550	0.550	0.530	0.550	0.550	340,000

← NewerPage 2 of 3 · 125 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.