Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.400	0.400	0.400	0.400	0.400	365,000
2025-10-30	0.400	0.400	0.400	0.400	0.400	365,000
2025-10-28	0.390	0.390	0.385	0.385	0.385	70,000
2025-10-27	0.390	0.390	0.390	0.390	0.390	2,000
2025-10-24	0.390	0.390	0.390	0.390	0.390	0
2025-10-23	0.390	0.390	0.390	0.390	0.390	10,000
2025-10-22	0.395	0.395	0.390	0.395	0.395	40,000
2025-10-21	0.390	0.430	0.390	0.395	0.395	88,000
2025-10-20	0.400	0.405	0.385	0.390	0.390	125,000
2025-10-17	0.410	0.415	0.400	0.405	0.405	60,000
2025-10-16	0.405	0.405	0.405	0.405	0.405	5,000
2025-10-15	0.400	0.410	0.400	0.410	0.410	65,000
2025-10-14	0.400	0.400	0.395	0.400	0.400	105,000
2025-10-13	0.390	0.405	0.380	0.400	0.400	205,000
2025-10-10	0.390	0.400	0.380	0.385	0.385	798,200
2025-10-09	0.395	0.400	0.380	0.395	0.395	1,035,000
2025-10-08	0.405	0.420	0.380	0.400	0.400	1,450,000
2025-10-06	0.425	0.425	0.400	0.400	0.400	490,000
2025-10-03	0.435	0.435	0.415	0.430	0.430	120,000
2025-10-02	0.415	0.450	0.415	0.435	0.435	510,000
2025-09-30	0.415	0.425	0.405	0.410	0.410	790,000
2025-09-29	0.410	0.415	0.405	0.405	0.405	1,075,000
2025-09-26	0.405	0.410	0.405	0.410	0.410	265,000
2025-09-25	0.420	0.420	0.405	0.410	0.410	105,000
2025-09-24	0.420	0.435	0.410	0.420	0.420	485,000
2025-09-23	0.415	0.435	0.415	0.420	0.420	335,000
2025-09-22	0.390	0.420	0.390	0.400	0.400	1,773,000
2025-09-19	0.430	0.430	0.380	0.390	0.390	567,000
2025-09-18	0.380	0.440	0.380	0.425	0.425	1,819,500
2025-09-17	0.355	0.380	0.350	0.380	0.380	1,220,500
2025-09-16	0.350	0.355	0.340	0.350	0.350	265,000
2025-09-15	0.365	0.365	0.345	0.355	0.355	340,000
2025-09-12	0.375	0.385	0.355	0.365	0.365	446,000
2025-09-11	0.350	0.375	0.350	0.375	0.375	665,000
2025-09-10	0.345	0.345	0.345	0.345	0.345	50,000
2025-09-09	0.355	0.355	0.340	0.355	0.355	295,000
2025-09-08	0.335	0.350	0.335	0.350	0.350	155,000
2025-09-05	0.325	0.335	0.320	0.335	0.335	245,000
2025-09-04	0.320	0.320	0.320	0.320	0.320	202,600
2025-09-03	0.325	0.325	0.325	0.325	0.325	75,000
2025-09-02	0.310	0.320	0.310	0.320	0.320	523,500
2025-09-01	0.315	0.315	0.310	0.310	0.310	250,000
2025-08-29	0.310	0.315	0.310	0.315	0.315	100,000
2025-08-28	0.325	0.325	0.305	0.305	0.305	2,675,000
2025-08-27	0.315	0.330	0.315	0.325	0.325	230,000
2025-08-26	0.330	0.330	0.320	0.320	0.320	915,000
2025-08-25	0.335	0.335	0.320	0.330	0.330	714,000
2025-08-22	0.340	0.340	0.325	0.335	0.335	90,000
2025-08-21	0.330	0.340	0.325	0.330	0.330	55,000
2025-08-20	0.335	0.335	0.320	0.335	0.335	102,000
2025-08-19	0.340	0.345	0.310	0.340	0.340	760,000
2025-08-18	0.345	0.355	0.340	0.340	0.340	390,000
2025-08-15	0.350	0.350	0.345	0.345	0.345	166,000
2025-08-14	0.345	0.350	0.340	0.350	0.350	355,000
2025-08-13	0.350	0.360	0.340	0.340	0.340	470,000
2025-08-12	0.355	0.360	0.350	0.350	0.350	150,000
2025-08-11	0.355	0.355	0.350	0.350	0.350	260,000
2025-08-08	0.355	0.360	0.350	0.355	0.355	390,000
2025-08-07	0.355	0.360	0.350	0.355	0.355	423,000
2025-08-06	0.365	0.365	0.350	0.355	0.355	290,000

← NewerPage 5 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.