DIT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	0.770	0.790	0.770	0.780	0.767	185,000
2021-12-21	0.760	0.770	0.750	0.770	0.757	200,200
2021-12-20	0.780	0.780	0.740	0.770	0.757	445,000
2021-12-17	0.780	0.790	0.750	0.790	0.776	1,110,000
2021-12-16	0.810	0.810	0.800	0.800	0.786	10,000
2021-12-15	0.810	0.810	0.790	0.810	0.796	105,000
2021-12-14	0.840	0.840	0.820	0.830	0.816	150,000
2021-12-13	0.820	0.850	0.820	0.840	0.826	360,000
2021-12-10	0.850	0.850	0.820	0.850	0.835	630,000
2021-12-09	0.860	0.870	0.840	0.870	0.855	138,500
2021-12-08	0.870	0.870	0.840	0.870	0.855	140,000
2021-12-07	0.870	0.870	0.850	0.870	0.855	55,000
2021-12-06	0.850	0.870	0.830	0.870	0.855	445,000
2021-12-03	0.860	0.880	0.840	0.870	0.855	285,000
2021-12-02	0.840	0.860	0.800	0.860	0.845	1,100,000
2021-12-01	0.830	0.850	0.810	0.850	0.835	680,000
2021-11-30	0.860	0.860	0.830	0.840	0.826	430,000
2021-11-29	0.860	0.880	0.850	0.880	0.865	975,000
2021-11-26	0.870	0.880	0.840	0.880	0.865	485,000
2021-11-25	0.880	0.890	0.850	0.880	0.865	405,000
2021-11-24	0.820	0.880	0.820	0.880	0.865	1,975,000
2021-11-23	0.840	0.840	0.820	0.840	0.826	355,000
2021-11-22	0.820	0.840	0.800	0.840	0.826	1,075,000
2021-11-19	0.790	0.810	0.790	0.810	0.796	115,000
2021-11-18	0.810	0.810	0.790	0.800	0.786	785,000
2021-11-17	0.800	0.810	0.790	0.800	0.786	320,000
2021-11-16	0.800	0.820	0.790	0.820	0.806	925,000
2021-11-15	0.770	0.880	0.760	0.810	0.796	3,820,009
2021-11-12	0.770	0.790	0.750	0.780	0.767	1,810,000
2021-11-11	0.780	0.790	0.770	0.770	0.757	1,245,000
2021-11-10	0.770	0.800	0.760	0.790	0.776	730,000
2021-11-09	0.790	0.790	0.760	0.790	0.776	1,295,000
2021-11-08	0.790	0.790	0.750	0.790	0.776	1,015,000
2021-11-05	0.790	0.790	0.750	0.790	0.776	2,230,000
2021-11-04	0.810	0.810	0.760	0.790	0.776	1,970,000
2021-11-03	0.770	0.810	0.770	0.800	0.786	640,000
2021-11-02	0.800	0.800	0.760	0.800	0.786	1,045,000
2021-11-01	0.790	0.790	0.780	0.790	0.776	135,000
2021-10-29	0.790	0.810	0.790	0.810	0.796	215,000
2021-10-27	0.820	0.820	0.780	0.820	0.806	2,126,937
2021-10-26	0.800	0.800	0.800	0.800	0.786	25,000
2021-10-25	0.800	0.840	0.800	0.840	0.826	1,050,000

← NewerPage 18 of 18 · 1,062 trading days

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.