Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.550	0.560	0.550	0.560	0.560	15,000
2026-04-29	0.560	0.560	0.510	0.550	0.550	255,400
2026-04-28	0.550	0.560	0.540	0.560	0.560	75,000
2026-04-27	0.570	0.590	0.540	0.580	0.580	384,000
2026-04-24	0.590	0.590	0.580	0.590	0.590	145,000
2026-04-23	0.590	0.590	0.590	0.590	0.590	12,000
2026-04-22	0.590	0.600	0.590	0.600	0.600	50,000
2026-04-21	0.580	0.600	0.540	0.600	0.600	560,000
2026-04-20	0.620	0.620	0.570	0.580	0.580	595,000
2026-04-17	0.640	0.640	0.610	0.630	0.630	160,000
2026-04-16	0.620	0.650	0.620	0.640	0.640	325,000
2026-04-15	0.600	0.630	0.600	0.620	0.620	785,000
2026-04-14	0.520	0.620	0.520	0.600	0.600	731,000
2026-04-13	0.465	0.530	0.465	0.520	0.520	380,000
2026-04-10	0.465	0.465	0.450	0.465	0.465	305,000
2026-04-09	0.475	0.475	0.470	0.470	0.470	27,000
2026-04-08	0.475	0.480	0.430	0.450	0.450	480,000
2026-04-02	0.475	0.480	0.470	0.480	0.480	68,500
2026-04-01	0.475	0.480	0.470	0.480	0.480	130,000
2026-03-31	0.475	0.480	0.470	0.480	0.480	65,000
2026-03-30	0.475	0.480	0.470	0.480	0.480	155,000
2026-03-27	0.490	0.500	0.475	0.480	0.480	402,400
2026-03-26	0.500	0.510	0.490	0.495	0.495	195,000
2026-03-25	0.540	0.560	0.490	0.490	0.490	550,000
2026-03-24	0.550	0.560	0.475	0.540	0.540	412,000
2026-03-23	0.570	0.570	0.540	0.550	0.550	267,500
2026-03-20	0.570	0.600	0.540	0.590	0.590	371,000
2026-03-19	0.580	0.590	0.580	0.580	0.580	20,000
2026-03-18	0.590	0.590	0.540	0.580	0.580	235,000
2026-03-17	0.590	0.600	0.560	0.590	0.590	410,000
2026-03-16	0.600	0.600	0.580	0.590	0.590	239,500
2026-03-13	0.590	0.600	0.590	0.600	0.600	515,000
2026-03-12	0.600	0.600	0.590	0.590	0.590	10,000
2026-03-11	0.600	0.650	0.580	0.610	0.610	462,500
2026-03-10	0.580	0.600	0.560	0.600	0.600	285,000
2026-03-09	0.570	0.600	0.550	0.600	0.600	675,000
2026-03-06	0.600	0.630	0.570	0.620	0.620	115,000
2026-03-05	0.600	0.620	0.580	0.600	0.600	547,500
2026-03-04	0.600	0.620	0.600	0.620	0.620	90,000
2026-03-03	0.630	0.650	0.630	0.640	0.640	40,000
2026-03-02	0.630	0.650	0.610	0.650	0.650	965,000
2026-02-27	0.670	0.680	0.670	0.680	0.680	10,000
2026-02-26	0.660	0.680	0.660	0.660	0.660	145,000
2026-02-25	0.690	0.700	0.580	0.690	0.690	3,450,500
2026-02-24	0.670	0.700	0.670	0.690	0.690	97,000
2026-02-23	0.700	0.700	0.560	0.670	0.670	8,100,000
2026-02-20	0.700	0.700	0.680	0.680	0.680	15,000
2026-02-16	0.680	0.700	0.650	0.680	0.680	30,000
2026-02-13	0.700	0.700	0.640	0.650	0.650	443,000
2026-02-12	0.690	0.690	0.650	0.680	0.680	30,000
2026-02-11	0.720	0.720	0.670	0.690	0.690	397,000
2026-02-10	0.710	0.710	0.680	0.680	0.680	133,500
2026-02-09	0.720	0.730	0.670	0.720	0.720	685,000
2026-02-06	0.690	0.720	0.670	0.720	0.720	681,000
2026-02-05	0.710	0.710	0.670	0.710	0.710	1,094,000
2026-02-04	0.730	0.750	0.670	0.710	0.710	330,000
2026-02-03	0.700	0.740	0.670	0.730	0.730	615,000
2026-02-02	0.700	0.700	0.630	0.680	0.680	520,000
2026-01-30	0.680	0.800	0.660	0.700	0.700	1,063,500
2026-01-29	0.640	0.690	0.630	0.680	0.680	429,500

← NewerPage 3 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.