Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.475	0.480	0.465	0.480	0.480	40,000
2024-10-21	0.480	0.480	0.470	0.480	0.480	60,500
2024-10-18	0.495	0.500	0.475	0.490	0.490	225,000
2024-10-17	0.485	0.495	0.480	0.485	0.485	50,000
2024-10-16	0.495	0.500	0.495	0.500	0.500	50,000
2024-10-15	0.495	0.500	0.485	0.490	0.490	145,000
2024-10-14	0.480	0.500	0.465	0.495	0.495	151,000
2024-10-10	0.470	0.470	0.460	0.465	0.465	109,000
2024-10-09	0.490	0.500	0.470	0.470	0.470	440,000
2024-10-08	0.510	0.510	0.465	0.480	0.480	315,000
2024-10-07	0.500	0.510	0.485	0.495	0.495	298,500
2024-10-04	0.490	0.510	0.460	0.510	0.510	370,000
2024-10-03	0.500	0.510	0.390	0.510	0.510	1,440,000
2024-10-02	0.510	0.560	0.495	0.500	0.500	3,321,000
2024-09-30	0.500	0.520	0.495	0.510	0.510	263,000
2024-09-27	0.510	0.540	0.500	0.510	0.510	217,000
2024-09-26	0.500	0.500	0.500	0.500	0.500	187,500
2024-09-25	0.495	0.510	0.490	0.500	0.500	75,000
2024-09-24	0.510	0.510	0.500	0.510	0.510	120,000
2024-09-23	0.500	0.530	0.500	0.500	0.500	42,400
2024-09-20	0.500	0.530	0.500	0.530	0.530	70,000
2024-09-19	0.500	0.530	0.460	0.530	0.530	95,000
2024-09-16	0.500	0.560	0.500	0.560	0.560	115,000
2024-09-13	0.490	0.495	0.485	0.495	0.495	45,000
2024-09-12	0.495	0.500	0.490	0.495	0.495	35,000
2024-09-11	0.490	0.500	0.475	0.495	0.495	130,000
2024-09-10	0.500	0.500	0.485	0.500	0.500	105,000
2024-09-09	0.510	0.510	0.500	0.500	0.500	45,000
2024-09-05	0.510	0.520	0.495	0.500	0.500	103,000
2024-09-04	0.510	0.510	0.500	0.510	0.510	30,000
2024-09-03	0.500	0.500	0.500	0.500	0.500	10,000
2024-09-02	0.520	0.520	0.500	0.500	0.500	51,000
2024-08-30	0.540	0.550	0.520	0.520	0.520	80,000
2024-08-29	0.520	0.550	0.520	0.550	0.550	39,000
2024-08-28	0.530	0.560	0.520	0.560	0.560	25,000
2024-08-27	0.530	0.580	0.520	0.570	0.570	226,000
2024-08-26	0.550	0.580	0.550	0.580	0.580	20,000
2024-08-23	0.540	0.550	0.500	0.550	0.550	60,000
2024-08-22	0.540	0.550	0.540	0.550	0.550	10,000
2024-08-20	0.540	0.590	0.530	0.550	0.550	190,000
2024-08-19	0.540	0.600	0.520	0.590	0.590	85,000
2024-08-15	0.495	0.540	0.495	0.540	0.540	95,000
2024-08-14	0.520	0.520	0.480	0.495	0.495	335,000
2024-08-13	0.520	0.550	0.510	0.550	0.550	46,500
2024-08-12	0.540	0.550	0.530	0.540	0.540	665,500
2024-08-09	0.520	0.540	0.510	0.540	0.540	30,000
2024-08-08	0.530	0.530	0.500	0.530	0.530	1,000
2024-08-07	0.540	0.550	0.500	0.530	0.530	46,000
2024-08-06	0.500	0.540	0.490	0.520	0.520	65,000
2024-08-05	0.495	0.500	0.485	0.500	0.500	313,000
2024-08-02	0.510	0.510	0.490	0.500	0.500	45,000
2024-08-01	0.500	0.520	0.495	0.520	0.520	60,000
2024-07-31	0.500	0.510	0.495	0.510	0.510	70,000
2024-07-30	0.500	0.510	0.490	0.510	0.510	50,000
2024-07-29	0.500	0.510	0.495	0.510	0.510	25,000
2024-07-26	0.500	0.510	0.500	0.510	0.510	10,000
2024-07-25	0.495	0.510	0.490	0.510	0.510	25,000
2024-07-24	0.510	0.510	0.500	0.500	0.500	30,000
2024-07-23	0.510	0.520	0.510	0.520	0.520	60,000
2024-07-22	0.510	0.520	0.500	0.520	0.520	20,000

← NewerPage 9 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.