DIT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.500	0.510	0.490	0.510	0.510	125,000
2022-06-28	0.485	0.500	0.485	0.500	0.500	155,000
2022-06-27	0.495	0.495	0.490	0.495	0.495	260,000
2022-06-24	0.500	0.510	0.500	0.500	0.500	275,000
2022-06-23	0.500	0.500	0.500	0.500	0.500	55,000
2022-06-22	0.500	0.500	0.495	0.495	0.495	140,000
2022-06-21	0.500	0.520	0.500	0.520	0.520	185,000
2022-06-20	0.530	0.530	0.500	0.500	0.500	135,000
2022-06-17	0.510	0.520	0.500	0.520	0.520	135,000
2022-06-16	0.485	0.530	0.485	0.520	0.520	155,000
2022-06-15	0.490	0.495	0.475	0.495	0.495	480,000
2022-06-14	0.510	0.520	0.500	0.500	0.500	295,000
2022-06-13	0.520	0.520	0.510	0.520	0.520	60,000
2022-06-10	0.520	0.540	0.510	0.540	0.540	95,000
2022-06-09	0.520	0.530	0.520	0.530	0.530	120,000
2022-06-08	0.530	0.540	0.530	0.540	0.540	30,000
2022-06-07	0.550	0.550	0.520	0.540	0.540	80,000
2022-06-06	0.530	0.540	0.530	0.530	0.530	235,000
2022-06-02	0.540	0.540	0.520	0.530	0.530	340,000
2022-06-01	0.530	0.540	0.520	0.540	0.540	625,000
2022-05-31	0.540	0.550	0.540	0.540	0.540	175,000
2022-05-30	0.560	0.560	0.530	0.550	0.550	460,000
2022-05-27	0.560	0.560	0.540	0.560	0.560	50,000
2022-05-26	0.560	0.560	0.560	0.560	0.560	80,200
2022-05-25	0.560	0.600	0.560	0.580	0.570	205,000
2022-05-24	0.570	0.570	0.570	0.570	0.560	15,000
2022-05-23	0.570	0.570	0.570	0.570	0.560	7,575
2022-05-20	0.560	0.590	0.550	0.570	0.560	430,000
2022-05-19	0.550	0.570	0.550	0.570	0.560	25,000
2022-05-17	0.580	0.580	0.580	0.580	0.570	20,000
2022-05-16	0.570	0.580	0.550	0.580	0.570	70,000
2022-05-13	0.580	0.620	0.580	0.600	0.590	35,000
2022-05-12	0.610	0.680	0.600	0.600	0.590	820,000
2022-05-11	0.600	0.660	0.600	0.640	0.629	460,000
2022-05-10	0.620	0.640	0.580	0.630	0.619	420,000
2022-05-06	0.600	0.630	0.600	0.630	0.619	15,000
2022-05-05	0.650	0.660	0.640	0.640	0.629	70,000
2022-05-03	0.580	0.650	0.560	0.640	0.629	325,000
2022-04-29	0.570	0.630	0.560	0.610	0.600	80,000
2022-04-28	0.580	0.600	0.510	0.590	0.580	445,000
2022-04-26	0.580	0.590	0.570	0.590	0.580	250,000
2022-04-25	0.630	0.640	0.570	0.570	0.560	480,000
2022-04-22	0.650	0.650	0.650	0.650	0.639	50,000
2022-04-21	0.640	0.650	0.620	0.650	0.639	165,000
2022-04-20	0.670	0.680	0.650	0.650	0.639	120,000
2022-04-19	0.670	0.670	0.670	0.670	0.658	235,000
2022-04-14	0.670	0.670	0.670	0.670	0.658	35,000
2022-04-13	0.690	0.690	0.680	0.680	0.668	20,000
2022-04-12	0.680	0.680	0.670	0.680	0.668	190,000
2022-04-11	0.670	0.710	0.670	0.710	0.698	350,000
2022-04-08	0.680	0.710	0.670	0.710	0.698	160,000
2022-04-07	0.690	0.690	0.680	0.680	0.668	15,000
2022-04-06	0.650	0.760	0.630	0.710	0.698	2,790,000
2022-04-04	0.650	0.670	0.650	0.670	0.658	35,000
2022-04-01	0.670	0.670	0.670	0.670	0.658	115,000
2022-03-31	0.670	0.670	0.670	0.670	0.658	30,050
2022-03-30	0.630	0.670	0.630	0.670	0.658	400,500
2022-03-29	0.650	0.650	0.620	0.630	0.619	375,000
2022-03-28	0.650	0.660	0.630	0.650	0.639	370,750
2022-03-25	0.660	0.680	0.610	0.680	0.668	3,880,000

← NewerPage 16 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.