Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.340	0.395	0.340	0.355	0.355	1,295,000
2025-08-04	0.325	0.350	0.325	0.330	0.330	520,000
2025-08-01	0.310	0.385	0.310	0.320	0.320	1,175,000
2025-07-31	0.310	0.310	0.310	0.310	0.310	560,000
2025-07-30	0.310	0.310	0.310	0.310	0.310	1,583,500
2025-07-29	0.315	0.315	0.310	0.310	0.310	77,500
2025-07-28	0.325	0.325	0.315	0.315	0.315	305,000
2025-07-25	0.335	0.340	0.320	0.325	0.325	215,000
2025-07-24	0.340	0.340	0.315	0.335	0.335	956,500
2025-07-23	0.330	0.340	0.315	0.340	0.340	335,000
2025-07-22	0.335	0.340	0.320	0.340	0.340	155,000
2025-07-21	0.335	0.355	0.335	0.345	0.345	95,000
2025-07-18	0.335	0.345	0.330	0.345	0.345	70,000
2025-07-17	0.345	0.360	0.340	0.350	0.350	85,000
2025-07-16	0.350	0.360	0.345	0.360	0.360	25,000
2025-07-15	0.355	0.355	0.345	0.350	0.350	199,000
2025-07-14	0.360	0.360	0.360	0.360	0.360	10,000
2025-07-11	0.370	0.390	0.360	0.360	0.360	230,000
2025-07-10	0.350	0.370	0.335	0.365	0.365	205,000
2025-07-09	0.340	0.350	0.335	0.350	0.350	50,000
2025-07-08	0.350	0.350	0.340	0.340	0.340	20,000
2025-07-07	0.350	0.350	0.350	0.350	0.350	10,000
2025-07-04	0.340	0.360	0.340	0.350	0.350	85,500
2025-07-03	0.345	0.345	0.330	0.330	0.330	422,000
2025-07-02	0.370	0.370	0.345	0.365	0.365	395,000
2025-06-30	0.390	0.390	0.345	0.375	0.375	355,000
2025-06-27	0.395	0.395	0.395	0.395	0.395	5,000
2025-06-26	0.395	0.395	0.395	0.395	0.395	5,000
2025-06-25	0.395	0.395	0.395	0.395	0.395	30,000
2025-06-24	0.385	0.390	0.380	0.380	0.380	30,000
2025-06-23	0.395	0.400	0.370	0.390	0.390	235,000
2025-06-20	0.395	0.395	0.395	0.395	0.395	5,000
2025-06-19	0.400	0.400	0.400	0.400	0.400	0
2025-06-18	0.400	0.400	0.400	0.400	0.400	0
2025-06-17	0.410	0.410	0.400	0.400	0.400	435,000
2025-06-16	0.425	0.435	0.410	0.410	0.410	535,000
2025-06-13	0.425	0.425	0.415	0.415	0.415	45,000
2025-06-12	0.420	0.430	0.420	0.430	0.430	340,500
2025-06-11	0.400	0.450	0.395	0.450	0.450	915,000
2025-06-10	0.370	0.400	0.370	0.400	0.400	105,000
2025-06-09	0.400	0.400	0.400	0.400	0.400	0
2025-06-06	0.400	0.400	0.400	0.400	0.400	60,000
2025-06-05	0.400	0.400	0.355	0.400	0.400	240,000
2025-06-04	0.340	0.405	0.340	0.400	0.400	277,500
2025-06-03	0.360	0.360	0.345	0.345	0.345	125,000
2025-06-02	0.355	0.355	0.355	0.355	0.355	0
2025-05-30	0.355	0.355	0.355	0.355	0.355	5,000
2025-05-29	0.360	0.360	0.355	0.355	0.355	15,000
2025-05-28	0.360	0.360	0.355	0.355	0.355	55,000
2025-05-27	0.365	0.380	0.360	0.360	0.360	185,000
2025-05-26	0.365	0.365	0.365	0.365	0.365	355,000
2025-05-23	0.375	0.380	0.350	0.360	0.360	190,000
2025-05-22	0.370	0.395	0.360	0.395	0.395	167,000
2025-05-21	0.355	0.375	0.355	0.375	0.375	545,000
2025-05-20	0.355	0.355	0.355	0.355	0.355	175,000
2025-05-19	0.345	0.400	0.345	0.360	0.360	1,530,000
2025-05-16	0.300	0.350	0.300	0.345	0.345	1,030,000
2025-05-15	0.315	0.315	0.300	0.305	0.305	140,000
2025-05-14	0.265	0.330	0.265	0.320	0.320	895,000
2025-05-13	0.255	0.260	0.255	0.260	0.260	10,000

← NewerPage 6 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.