Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.700	0.700	0.500	0.630	0.630	3,155,500
2026-01-27	0.700	0.790	0.690	0.700	0.700	6,795,040
2026-01-26	0.570	0.730	0.570	0.700	0.700	3,980,500
2026-01-23	0.550	0.570	0.550	0.560	0.560	1,680,000
2026-01-22	0.500	0.550	0.495	0.530	0.530	2,205,500
2026-01-21	0.450	0.500	0.450	0.500	0.500	1,004,000
2026-01-20	0.475	0.495	0.465	0.485	0.485	1,560,000
2026-01-19	0.390	0.485	0.390	0.475	0.475	3,383,000
2026-01-16	0.370	0.390	0.370	0.390	0.390	581,000
2026-01-15	0.380	0.385	0.375	0.380	0.380	120,000
2026-01-14	0.370	0.390	0.370	0.390	0.390	177,000
2026-01-13	0.375	0.385	0.360	0.385	0.385	530,000
2026-01-12	0.380	0.390	0.380	0.390	0.390	110,000
2026-01-09	0.370	0.400	0.370	0.390	0.390	357,500
2026-01-08	0.380	0.390	0.370	0.370	0.370	360,000
2026-01-07	0.380	0.390	0.380	0.390	0.390	45,000
2026-01-06	0.385	0.395	0.375	0.390	0.390	425,000
2026-01-05	0.385	0.395	0.360	0.390	0.390	125,000
2026-01-02	0.390	0.395	0.390	0.395	0.395	15,000
2025-12-31	0.385	0.385	0.385	0.385	0.385	5,000
2025-12-30	0.385	0.390	0.375	0.390	0.390	795,000
2025-12-29	0.390	0.390	0.380	0.385	0.385	60,000
2025-12-24	0.395	0.400	0.385	0.390	0.390	315,431
2025-12-23	0.400	0.400	0.400	0.400	0.400	0
2025-12-22	0.400	0.400	0.400	0.400	0.400	0
2025-12-19	0.400	0.400	0.400	0.400	0.400	0
2025-12-18	0.400	0.400	0.400	0.400	0.400	0
2025-12-17	0.400	0.400	0.400	0.400	0.400	5,000
2025-12-16	0.405	0.405	0.405	0.405	0.405	0
2025-12-15	0.380	0.405	0.350	0.405	0.405	325,000
2025-12-12	0.400	0.400	0.400	0.400	0.400	5,000
2025-12-11	0.405	0.405	0.390	0.405	0.405	41,000
2025-12-10	0.405	0.405	0.400	0.400	0.400	10,000
2025-12-09	0.405	0.410	0.400	0.400	0.400	215,000
2025-12-08	0.400	0.405	0.400	0.405	0.405	45,000
2025-12-05	0.395	0.395	0.395	0.395	0.395	0
2025-12-04	0.395	0.395	0.395	0.395	0.395	25,000
2025-12-03	0.390	0.390	0.390	0.390	0.390	15,000
2025-12-02	0.395	0.395	0.395	0.395	0.395	5,000
2025-12-01	0.395	0.400	0.395	0.400	0.400	75,000
2025-11-28	0.400	0.400	0.400	0.400	0.400	7,000
2025-11-27	0.405	0.405	0.405	0.405	0.405	0
2025-11-26	0.400	0.405	0.400	0.405	0.405	15,000
2025-11-25	0.400	0.405	0.400	0.405	0.405	30,000
2025-11-24	0.390	0.400	0.385	0.400	0.400	185,000
2025-11-21	0.400	0.410	0.375	0.400	0.400	475,000
2025-11-20	0.410	0.410	0.410	0.410	0.410	5,000
2025-11-19	0.415	0.415	0.415	0.415	0.415	20,000
2025-11-18	0.400	0.415	0.400	0.415	0.415	72,500
2025-11-17	0.390	0.420	0.390	0.420	0.420	48,000
2025-11-14	0.420	0.420	0.420	0.420	0.420	15,000
2025-11-13	0.410	0.420	0.410	0.420	0.420	40,000
2025-11-12	0.410	0.410	0.410	0.410	0.410	75,000
2025-11-11	0.410	0.410	0.410	0.410	0.410	75,000
2025-11-10	0.415	0.415	0.410	0.410	0.410	85,000
2025-11-07	0.400	0.420	0.400	0.420	0.420	490,000
2025-11-06	0.410	0.430	0.410	0.430	0.430	910,000
2025-11-05	0.410	0.410	0.410	0.410	0.410	300,000
2025-11-04	0.400	0.430	0.400	0.410	0.410	700,000
2025-11-03	0.390	0.400	0.390	0.400	0.400	10,000

← NewerPage 4 of 20 · 1,191 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.