Dingyi Group Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.260	0.260	0.255	0.255	0.255	15,000
2026-10-22	0.260	0.265	0.255	0.255	0.255	150,000
2026-10-21	0.255	0.265	0.255	0.265	0.265	170,000
2026-10-20	0.255	0.265	0.255	0.265	0.265	15,000
2026-10-16	0.260	0.260	0.250	0.260	0.260	1,050,500
2026-10-15	0.265	0.270	0.260	0.270	0.270	165,000
2026-10-14	0.270	0.270	0.270	0.270	0.270	0
2026-10-13	0.265	0.270	0.265	0.270	0.270	30,000
2026-10-12	0.265	0.300	0.260	0.270	0.270	610,000
2026-10-09	0.270	0.270	0.270	0.270	0.270	633,000
2026-10-08	0.265	0.270	0.265	0.270	0.270	595,000
2026-10-07	0.270	0.270	0.270	0.270	0.270	0
2026-10-06	0.265	0.270	0.265	0.270	0.270	90,666
2026-10-05	0.265	0.265	0.260	0.265	0.265	320,000
2026-10-02	0.265	0.270	0.260	0.270	0.270	160,000
2026-09-30	0.265	0.275	0.265	0.270	0.270	855,000
2026-09-29	0.265	0.280	0.265	0.275	0.275	840,000
2026-09-28	0.295	0.295	0.260	0.270	0.270	4,320,000
2026-09-25	0.305	0.310	0.305	0.310	0.310	65,000
2026-09-24	0.290	0.310	0.290	0.310	0.310	96,500
2026-09-23	0.295	0.310	0.280	0.305	0.305	4,550,000
2026-09-22	0.300	0.305	0.295	0.305	0.305	90,000
2026-09-21	0.300	0.310	0.300	0.310	0.310	515,000
2026-09-18	0.310	0.310	0.305	0.310	0.310	95,000
2026-09-17	0.315	0.315	0.300	0.310	0.310	285,000
2026-09-16	0.320	0.395	0.300	0.320	0.320	8,205,000
2026-09-15	0.280	0.325	0.270	0.320	0.320	8,280,000
2026-09-14	0.290	0.305	0.265	0.305	0.305	2,415,000
2026-09-11	0.290	0.310	0.270	0.310	0.310	970,000
2026-09-10	0.300	0.310	0.295	0.310	0.310	250,000
2026-09-09	0.290	0.310	0.275	0.310	0.310	576,000
2026-09-08	0.310	0.310	0.310	0.310	0.310	15,000
2026-09-07	0.310	0.310	0.310	0.310	0.310	15,000
2026-09-04	0.300	0.310	0.290	0.310	0.310	735,000
2026-09-03	0.300	0.310	0.300	0.310	0.310	120,000
2026-09-02	0.310	0.310	0.310	0.310	0.310	15,000
2026-09-01	0.305	0.310	0.305	0.310	0.310	20,000
2026-08-31	0.280	0.310	0.280	0.310	0.310	20,000
2026-08-28	0.305	0.310	0.300	0.310	0.310	275,000
2026-08-27	0.300	0.310	0.300	0.310	0.310	135,000
2026-08-26	0.300	0.310	0.300	0.310	0.310	31,500
2026-08-25	0.300	0.305	0.300	0.305	0.305	35,000
2026-08-24	0.305	0.305	0.300	0.305	0.305	30,000
2026-08-21	0.310	0.320	0.265	0.310	0.310	470,000
2026-08-20	0.315	0.320	0.315	0.320	0.320	135,000
2026-08-19	0.320	0.320	0.320	0.320	0.320	125,000
2026-08-18	0.320	0.325	0.320	0.325	0.325	60,000
2026-08-17	0.320	0.320	0.320	0.320	0.320	78,500
2026-08-14	0.320	0.325	0.320	0.325	0.325	150,000
2026-08-13	0.325	0.330	0.325	0.325	0.325	190,000
2026-08-12	0.330	0.330	0.325	0.330	0.330	32,000
2026-08-11	0.330	0.330	0.330	0.330	0.330	5,000
2026-08-10	0.335	0.335	0.335	0.335	0.335	0
2026-08-07	0.330	0.335	0.330	0.335	0.335	280,000
2026-08-06	0.325	0.330	0.320	0.330	0.330	475,000
2026-08-05	0.345	0.345	0.320	0.335	0.335	875,000
2026-08-04	0.350	0.350	0.350	0.350	0.350	10,000
2026-08-03	0.345	0.350	0.345	0.350	0.350	110,000
2026-07-31	0.355	0.355	0.320	0.350	0.350	160,000
2026-07-30	0.355	0.355	0.320	0.350	0.350	160,000

Page 1 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.