DIT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.500	0.500	0.430	0.470	0.470	130,000
2022-09-27	0.455	0.485	0.425	0.455	0.455	595,000
2022-09-26	0.400	0.465	0.400	0.450	0.450	350,500
2022-09-23	0.410	0.420	0.410	0.420	0.420	90,000
2022-09-22	0.450	0.450	0.420	0.445	0.445	395,000
2022-09-21	0.415	0.445	0.415	0.415	0.415	280,000
2022-09-20	0.415	0.450	0.405	0.440	0.440	560,000
2022-09-16	0.435	0.475	0.400	0.455	0.455	485,000
2022-09-15	0.435	0.435	0.435	0.435	0.435	10,000
2022-09-14	0.385	0.415	0.385	0.405	0.405	470,000
2022-09-13	0.330	0.395	0.330	0.380	0.380	1,212,500
2022-09-09	0.400	0.400	0.360	0.365	0.365	992,500
2022-09-08	0.430	0.430	0.390	0.400	0.400	700,000
2022-09-07	0.450	0.475	0.400	0.435	0.435	4,530,000
2022-09-06	0.460	0.475	0.435	0.475	0.475	620,000
2022-09-05	0.475	0.510	0.460	0.470	0.470	410,000
2022-09-02	0.480	0.480	0.480	0.480	0.480	5,000
2022-09-01	0.470	0.485	0.470	0.480	0.480	40,010
2022-08-31	0.490	0.490	0.490	0.490	0.490	50,000
2022-08-30	0.490	0.495	0.490	0.495	0.495	30,000
2022-08-29	0.490	0.490	0.475	0.485	0.485	30,000
2022-08-26	0.480	0.495	0.475	0.475	0.475	240,000
2022-08-25	0.485	0.485	0.465	0.480	0.480	185,000
2022-08-24	0.470	0.480	0.460	0.480	0.480	140,000
2022-08-23	0.475	0.480	0.470	0.480	0.480	25,000
2022-08-22	0.470	0.500	0.465	0.500	0.500	185,000
2022-08-19	0.495	0.495	0.455	0.480	0.480	130,000
2022-08-18	0.470	0.470	0.470	0.470	0.470	30,750
2022-08-17	0.500	0.500	0.490	0.490	0.490	5,000
2022-08-16	0.475	0.475	0.470	0.470	0.470	215,000
2022-08-15	0.470	0.500	0.460	0.500	0.500	450,000
2022-08-12	0.460	0.495	0.460	0.495	0.495	110,000
2022-08-11	0.460	0.510	0.460	0.500	0.500	250,000
2022-08-10	0.470	0.470	0.435	0.460	0.460	240,000
2022-08-09	0.475	0.510	0.475	0.480	0.480	40,000
2022-08-08	0.465	0.510	0.465	0.510	0.510	435,000
2022-08-05	0.490	0.510	0.490	0.500	0.500	310,000
2022-08-04	0.500	0.500	0.500	0.500	0.500	10,000
2022-08-03	0.485	0.485	0.485	0.485	0.485	10,000
2022-08-02	0.480	0.480	0.455	0.480	0.480	50,000
2022-08-01	0.480	0.480	0.460	0.480	0.480	70,000
2022-07-29	0.495	0.495	0.460	0.495	0.495	750
2022-07-28	0.500	0.500	0.470	0.500	0.500	30,000
2022-07-26	0.480	0.500	0.450	0.500	0.500	180,000
2022-07-25	0.480	0.495	0.460	0.495	0.495	65,000
2022-07-22	0.500	0.510	0.490	0.500	0.500	1
2022-07-21	0.560	0.570	0.500	0.500	0.500	125,005
2022-07-20	0.560	0.560	0.520	0.560	0.560	335,000
2022-07-19	0.480	0.560	0.480	0.550	0.550	1,325,010
2022-07-18	0.480	0.490	0.480	0.490	0.490	65,000
2022-07-15	0.475	0.500	0.435	0.490	0.490	120,000
2022-07-14	0.465	0.465	0.465	0.465	0.465	75,020
2022-07-13	0.475	0.475	0.460	0.465	0.465	170,000
2022-07-12	0.460	0.470	0.460	0.470	0.470	55,000
2022-07-11	0.480	0.480	0.480	0.480	0.480	37,500
2022-07-08	0.480	0.490	0.480	0.480	0.480	115,000
2022-07-07	0.485	0.485	0.485	0.485	0.485	15,000
2022-07-06	0.485	0.490	0.485	0.490	0.490	150,000
2022-07-05	0.500	0.500	0.485	0.485	0.485	129,246
2022-06-30	0.510	0.510	0.485	0.510	0.510	355,125

← NewerPage 15 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.