Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.255	0.255	0.255	0.255	0.255	15,000
2025-05-09	0.260	0.260	0.260	0.260	0.260	0
2025-05-08	0.255	0.260	0.255	0.260	0.260	20,000
2025-05-07	0.250	0.255	0.250	0.255	0.255	15,000
2025-05-06	0.265	0.265	0.240	0.250	0.250	86,000
2025-05-02	0.265	0.265	0.265	0.265	0.265	0
2025-04-30	0.270	0.270	0.270	0.270	0.270	5,000
2025-04-29	0.270	0.270	0.270	0.270	0.270	15,000
2025-04-28	0.270	0.270	0.270	0.270	0.270	16,500
2025-04-25	0.275	0.280	0.275	0.275	0.275	10,000
2025-04-23	0.270	0.270	0.270	0.270	0.270	10,000
2025-04-22	0.280	0.280	0.260	0.275	0.275	730,000
2025-04-17	0.285	0.285	0.280	0.285	0.285	20,000
2025-04-16	0.285	0.285	0.285	0.285	0.285	9,600
2025-04-15	0.290	0.290	0.290	0.290	0.290	5,000
2025-04-14	0.295	0.305	0.270	0.285	0.285	255,000
2025-04-11	0.290	0.290	0.290	0.290	0.290	60,000
2025-04-10	0.300	0.315	0.290	0.290	0.290	230,000
2025-04-09	0.280	0.320	0.255	0.310	0.310	115,000
2025-04-07	0.330	0.330	0.330	0.330	0.330	5,000
2025-04-02	0.335	0.335	0.335	0.335	0.335	5,000
2025-03-31	0.335	0.335	0.335	0.335	0.335	20,000
2025-03-27	0.330	0.335	0.330	0.335	0.335	40,000
2025-03-26	0.320	0.335	0.320	0.335	0.335	153,000
2025-03-25	0.315	0.320	0.310	0.320	0.320	32,000
2025-03-24	0.325	0.325	0.315	0.325	0.325	95,000
2025-03-21	0.330	0.330	0.325	0.325	0.325	180,000
2025-03-20	0.345	0.345	0.315	0.335	0.335	430,000
2025-03-19	0.335	0.340	0.305	0.340	0.340	560,000
2025-03-18	0.345	0.345	0.305	0.340	0.340	345,000
2025-03-17	0.350	0.350	0.340	0.350	0.350	375,000
2025-03-12	0.345	0.350	0.345	0.350	0.350	15,000
2025-03-11	0.350	0.355	0.345	0.355	0.355	116,000
2025-03-10	0.355	0.355	0.355	0.355	0.355	1,350,000
2025-03-07	0.345	0.355	0.345	0.355	0.355	10,000
2025-03-06	0.360	0.360	0.345	0.350	0.350	285,500
2025-03-05	0.370	0.370	0.355	0.360	0.360	75,000
2025-03-04	0.360	0.375	0.360	0.375	0.375	220,000
2025-03-03	0.360	0.370	0.360	0.365	0.365	140,000
2025-02-28	0.365	0.380	0.360	0.380	0.380	110,000
2025-02-27	0.365	0.380	0.350	0.380	0.380	185,000
2025-02-26	0.375	0.380	0.360	0.380	0.380	300,000
2025-02-25	0.380	0.380	0.375	0.380	0.380	160,000
2025-02-24	0.390	0.400	0.370	0.385	0.385	1,275,000
2025-02-21	0.385	0.390	0.385	0.390	0.390	18,000
2025-02-20	0.380	0.395	0.380	0.395	0.395	60,000
2025-02-19	0.385	0.395	0.370	0.380	0.380	165,000
2025-02-18	0.375	0.390	0.370	0.385	0.385	120,000
2025-02-17	0.380	0.395	0.370	0.390	0.390	317,000
2025-02-14	0.390	0.390	0.380	0.380	0.380	185,000
2025-02-13	0.395	0.400	0.375	0.395	0.395	465,000
2025-02-12	0.405	0.405	0.390	0.405	0.405	180,000
2025-02-11	0.415	0.420	0.390	0.410	0.410	173,000
2025-02-10	0.435	0.435	0.420	0.420	0.420	82,000
2025-02-07	0.435	0.440	0.430	0.440	0.440	150,000
2025-02-06	0.435	0.440	0.430	0.440	0.440	15,000
2025-02-04	0.440	0.440	0.425	0.440	0.440	45,000
2025-01-28	0.440	0.445	0.435	0.445	0.445	35,000
2025-01-27	0.445	0.450	0.445	0.445	0.445	95,000
2025-01-24	0.440	0.445	0.330	0.445	0.445	585,000

← NewerPage 7 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.