Deepexi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	32.760	33.120	30.960	31.140	31.140	2,049,000
2026-07-27	33.320	33.380	32.040	32.800	32.800	1,482,800
2026-07-24	34.800	34.800	32.640	32.820	32.820	1,452,450
2026-07-23	35.460	36.060	34.300	34.400	34.400	2,587,000
2026-07-22	37.680	37.860	34.920	35.060	35.060	2,625,429
2026-07-21	36.160	38.340	35.040	37.500	37.500	5,368,410
2026-07-20	40.880	42.320	35.600	35.800	35.800	5,188,325
2026-07-17	42.480	44.360	37.600	38.940	38.940	7,583,800
2026-07-16	37.280	42.800	36.260	40.780	40.780	11,216,910
2026-07-15	33.080	38.680	32.980	37.320	37.320	10,518,575
2026-07-14	32.600	33.540	31.060	33.080	33.080	2,457,160
2026-07-13	35.500	35.500	31.660	32.140	32.140	1,717,800
2026-07-10	36.300	36.500	34.000	34.220	34.220	1,939,800
2026-07-09	38.000	38.300	35.360	35.940	35.940	3,281,200
2026-07-08	37.280	39.360	36.800	37.200	37.200	4,727,636
2026-07-07	38.200	41.700	36.300	36.500	36.500	5,136,000
2026-07-06	37.260	38.400	35.020	37.800	37.800	4,025,046
2026-07-03	35.400	38.440	35.180	36.880	36.880	3,857,440
2026-07-02	37.900	39.180	35.300	35.420	35.420	2,349,900
2026-06-30	40.360	40.360	37.620	37.880	37.880	2,438,200
2026-06-29	38.680	41.160	36.840	39.020	39.020	4,867,200
2026-06-26	36.920	43.600	34.420	38.600	38.600	13,137,856
2026-06-25	41.500	41.720	37.400	37.400	37.400	4,532,200
2026-06-24	45.000	45.880	41.040	41.480	41.480	4,043,280
2026-06-23	49.920	49.920	44.040	45.040	45.040	2,299,640
2026-06-22	49.100	51.400	48.000	48.840	48.840	2,352,200
2026-06-18	47.000	49.040	45.040	48.820	48.820	3,712,200
2026-06-17	45.000	51.600	45.000	47.000	47.000	3,821,520
2026-06-16	51.500	51.500	47.000	47.000	47.000	2,177,400
2026-06-15	51.000	52.300	50.150	50.500	50.500	3,516,258
2026-06-12	49.780	51.650	48.400	48.960	48.960	2,375,600
2026-06-11	50.600	52.050	47.640	48.840	48.840	2,505,800
2026-06-10	53.850	53.850	49.020	50.650	50.650	2,543,400
2026-06-09	51.350	59.000	49.600	53.050	53.050	9,853,200
2026-06-08	51.550	52.500	49.200	50.600	50.600	3,494,028
2026-06-05	56.000	58.300	52.700	52.700	52.700	3,421,600
2026-06-04	56.150	60.300	56.150	56.800	56.800	3,594,800
2026-06-03	58.500	61.450	56.800	57.600	57.600	7,545,180
2026-06-02	57.800	60.450	54.800	57.350	57.350	7,065,700
2026-06-01	58.800	62.250	56.450	57.200	57.200	6,255,521
2026-05-29	66.900	67.650	56.100	58.150	58.150	9,773,090
2026-05-28	71.300	71.400	64.300	65.600	65.600	8,692,282
2026-05-27	59.950	76.900	58.000	70.650	70.650	22,855,869
2026-05-26	57.200	62.000	54.500	59.950	59.950	7,368,000
2026-05-22	52.450	63.200	52.000	57.350	57.350	10,913,100
2026-05-21	59.500	60.500	51.300	52.300	52.300	7,548,395
2026-05-20	62.600	66.500	61.500	63.050	63.050	5,122,290
2026-05-19	64.000	68.500	61.800	62.900	62.900	6,575,734
2026-05-18	60.350	71.000	57.900	64.050	64.050	14,623,710
2026-05-15	65.600	67.300	58.700	59.450	59.450	7,358,100
2026-05-14	71.950	75.550	64.500	65.100	65.100	9,562,811
2026-05-13	69.150	73.800	65.700	69.300	69.300	12,588,020
2026-05-12	62.950	77.650	61.200	70.300	70.300	37,331,141
2026-05-11	62.000	66.800	60.400	62.600	62.600	11,597,880
2026-05-08	70.000	82.000	61.200	61.600	61.600	35,597,879
2026-05-07	44.040	67.950	43.560	67.900	67.900	31,108,500
2026-05-06	46.500	47.200	43.340	43.340	43.340	2,761,020
2026-05-05	47.500	48.280	44.800	45.880	45.880	515,960
2026-05-04	47.000	49.800	47.000	47.500	47.500	948,674
2026-04-30	50.200	51.100	46.420	47.400	47.400	4,652,810

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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