DIT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.265	0.305	0.265	0.270	0.270	165,000
2023-05-16	0.270	0.280	0.270	0.280	0.280	70,000
2023-05-15	0.280	0.280	0.270	0.280	0.280	750
2023-05-11	0.270	0.285	0.270	0.285	0.285	25,000
2023-05-09	0.300	0.300	0.275	0.280	0.280	110,000
2023-05-08	0.280	0.300	0.270	0.300	0.300	120,000
2023-05-03	0.285	0.315	0.280	0.315	0.315	160,000
2023-05-02	0.310	0.325	0.310	0.315	0.315	65,000
2023-04-28	0.265	0.315	0.260	0.315	0.315	405,000
2023-04-24	0.290	0.315	0.290	0.310	0.310	650,000
2023-04-21	0.265	0.300	0.255	0.300	0.300	380,000
2023-04-17	0.310	0.310	0.305	0.305	0.305	10,000
2023-04-14	0.285	0.320	0.285	0.315	0.315	36,500
2023-04-13	0.280	0.300	0.280	0.290	0.290	35,000
2023-04-12	0.290	0.325	0.290	0.320	0.320	90,000
2023-04-11	0.285	0.295	0.285	0.295	0.295	10,000
2023-04-04	0.300	0.300	0.300	0.300	0.300	60,000
2023-03-31	0.290	0.300	0.290	0.300	0.300	25,000
2023-03-29	0.270	0.290	0.260	0.290	0.290	160,000
2023-03-28	0.285	0.340	0.265	0.290	0.290	195,000
2023-03-27	0.300	0.315	0.300	0.315	0.315	25,000
2023-03-22	0.320	0.320	0.320	0.320	0.320	5,000
2023-03-21	0.280	0.305	0.280	0.285	0.285	25,000
2023-03-20	0.300	0.340	0.275	0.305	0.305	170,000
2023-03-17	0.290	0.290	0.265	0.290	0.290	475,000
2023-03-16	0.315	0.330	0.290	0.295	0.295	535,000
2023-03-15	0.305	0.325	0.300	0.315	0.315	765,000
2023-03-14	0.340	0.355	0.340	0.350	0.350	145,000
2023-03-13	0.360	0.360	0.345	0.350	0.350	20,050
2023-03-10	0.355	0.375	0.340	0.345	0.345	795,000
2023-03-09	0.365	0.375	0.360	0.375	0.375	70,500
2023-03-08	0.385	0.410	0.375	0.375	0.375	20,000
2023-03-07	0.395	0.415	0.365	0.365	0.365	42,500
2023-03-02	0.355	0.415	0.345	0.405	0.405	385,000
2023-03-01	0.380	0.380	0.370	0.375	0.375	35,000
2023-02-27	0.375	0.385	0.375	0.385	0.385	25,000
2023-02-24	0.380	0.380	0.345	0.375	0.375	70,000
2023-02-22	0.365	0.380	0.360	0.380	0.380	215,000
2023-02-21	0.385	0.385	0.380	0.380	0.380	75,000
2023-02-20	0.385	0.385	0.385	0.385	0.385	30,000
2023-02-17	0.405	0.410	0.385	0.385	0.385	200,000
2023-02-16	0.395	0.420	0.385	0.385	0.385	25,000
2023-02-15	0.385	0.385	0.385	0.385	0.385	10,000
2023-02-14	0.390	0.400	0.385	0.400	0.400	50,000
2023-02-13	0.395	0.400	0.385	0.395	0.395	880,000
2023-02-10	0.415	0.415	0.405	0.405	0.405	105,000
2023-02-09	0.415	0.415	0.400	0.400	0.400	110,000
2023-02-08	0.415	0.415	0.385	0.400	0.400	85,000
2023-02-07	0.395	0.400	0.395	0.400	0.400	25,000
2023-02-06	0.390	0.415	0.390	0.405	0.405	15,000
2023-02-03	0.410	0.430	0.410	0.420	0.420	15,000
2023-02-02	0.415	0.425	0.395	0.400	0.400	390,000
2023-02-01	0.400	0.415	0.395	0.400	0.400	1,300,000
2023-01-30	0.410	0.410	0.385	0.400	0.400	190,000
2023-01-27	0.395	0.405	0.385	0.385	0.385	75,250
2023-01-26	0.395	0.395	0.380	0.385	0.385	200,000
2023-01-20	0.400	0.400	0.390	0.390	0.390	370,000
2023-01-19	0.405	0.405	0.380	0.395	0.395	20,000
2023-01-18	0.410	0.410	0.395	0.395	0.395	120,000
2023-01-16	0.395	0.420	0.380	0.400	0.400	300,000

← NewerPage 13 of 18 · 1,067 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-26	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.