DIT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.710	0.730	0.660	0.680	0.668	255,000
2022-03-23	0.690	0.740	0.660	0.700	0.688	1,695,000
2022-03-22	0.640	0.710	0.640	0.670	0.658	1,215,000
2022-03-21	0.680	0.680	0.650	0.670	0.658	795,000
2022-03-18	0.630	0.690	0.630	0.670	0.658	490,000
2022-03-17	0.670	0.670	0.610	0.650	0.639	677,500
2022-03-16	0.610	0.700	0.610	0.650	0.639	576,000
2022-03-15	0.600	0.630	0.560	0.630	0.619	570,000
2022-03-14	0.600	0.620	0.580	0.600	0.590	250,000
2022-03-11	0.600	0.600	0.590	0.600	0.590	215,000
2022-03-10	0.640	0.640	0.620	0.630	0.619	210,000
2022-03-09	0.640	0.650	0.600	0.640	0.629	280,000
2022-03-08	0.620	0.700	0.620	0.650	0.639	185,000
2022-03-07	0.670	0.670	0.610	0.660	0.649	350,000
2022-03-04	0.700	0.700	0.680	0.690	0.678	75,000
2022-03-03	0.710	0.710	0.690	0.700	0.688	475,000
2022-03-02	0.720	0.720	0.710	0.710	0.698	85,000
2022-03-01	0.710	0.720	0.710	0.720	0.708	150,007
2022-02-28	0.720	0.740	0.720	0.730	0.717	190,000
2022-02-25	0.730	0.730	0.700	0.720	0.708	892,750
2022-02-24	0.750	0.750	0.720	0.720	0.708	1,860,000
2022-02-23	0.750	0.770	0.750	0.770	0.757	620,000
2022-02-22	0.780	0.780	0.760	0.780	0.767	225,000
2022-02-21	0.810	0.810	0.770	0.790	0.776	195,000
2022-02-18	0.790	0.800	0.780	0.780	0.767	85,000
2022-02-17	0.790	0.790	0.790	0.790	0.776	90,000
2022-02-16	0.810	0.820	0.790	0.820	0.806	130,000
2022-02-15	0.780	0.810	0.780	0.790	0.776	175,000
2022-02-14	0.780	0.790	0.760	0.790	0.776	55,000
2022-02-11	0.790	0.790	0.790	0.790	0.776	15,000
2022-02-10	0.810	0.830	0.800	0.800	0.786	220,000
2022-02-09	0.890	0.890	0.820	0.830	0.816	345,000
2022-02-08	0.860	0.880	0.820	0.880	0.865	255,000
2022-02-07	0.880	0.900	0.840	0.860	0.845	495,000
2022-02-04	0.840	0.900	0.810	0.890	0.875	520,000
2022-01-31	0.880	0.910	0.870	0.900	0.885	920,000
2022-01-28	0.740	0.880	0.740	0.880	0.865	790,000
2022-01-27	0.760	0.800	0.730	0.750	0.737	460,750
2022-01-25	0.780	0.800	0.770	0.790	0.776	85,000
2022-01-24	0.740	0.810	0.730	0.780	0.767	1,380,000
2022-01-21	0.770	0.790	0.750	0.760	0.747	465,000
2022-01-20	0.740	0.770	0.740	0.750	0.737	652,500
2022-01-18	0.750	0.780	0.750	0.770	0.757	552,500
2022-01-17	0.780	0.780	0.780	0.780	0.767	50,000
2022-01-14	0.790	0.800	0.790	0.800	0.786	20,000
2022-01-13	0.830	0.830	0.790	0.810	0.796	279,250
2022-01-12	0.820	0.830	0.800	0.830	0.816	75,000
2022-01-11	0.790	0.840	0.790	0.820	0.806	820,000
2022-01-10	0.740	0.800	0.730	0.800	0.786	1,062,500
2022-01-07	0.780	0.790	0.750	0.780	0.767	230,000
2022-01-06	0.800	0.800	0.780	0.790	0.776	45,000
2022-01-05	0.800	0.800	0.790	0.800	0.786	37,500
2022-01-04	0.770	0.820	0.750	0.800	0.786	1,015,000
2022-01-03	0.740	0.770	0.730	0.760	0.747	280,000
2021-12-31	0.730	0.760	0.720	0.740	0.727	510,000
2021-12-30	0.730	0.740	0.710	0.730	0.717	365,000
2021-12-29	0.740	0.740	0.710	0.730	0.717	165,000
2021-12-28	0.760	0.780	0.700	0.720	0.708	1,345,000
2021-12-24	0.770	0.770	0.770	0.770	0.757	20,000
2021-12-23	0.780	0.780	0.750	0.780	0.767	145,000

← NewerPage 17 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.