Deepexi Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 49.000 | 52.750 | 47.600 | 50.100 | 50.100 | 8,542,505 |
| 2026-04-28 | 53.500 | 55.600 | 48.520 | 48.640 | 48.640 | 7,014,395 |
| 2026-04-27 | 57.000 | 57.600 | 52.800 | 53.050 | 53.050 | 5,056,796 |
| 2026-04-24 | 58.000 | 65.650 | 54.550 | 55.800 | 55.800 | 15,139,240 |
| 2026-04-23 | 67.500 | 68.000 | 57.450 | 58.450 | 58.450 | 10,629,030 |
| 2026-04-22 | 68.100 | 71.600 | 66.000 | 66.750 | 66.750 | 9,148,743 |
| 2026-04-21 | 76.000 | 80.500 | 67.500 | 69.000 | 69.000 | 15,141,490 |
| 2026-04-20 | 76.000 | 79.200 | 70.250 | 74.000 | 74.000 | 12,395,610 |
| 2026-04-17 | 82.000 | 83.350 | 73.500 | 75.550 | 75.550 | 16,746,539 |
| 2026-04-16 | 62.900 | 82.650 | 62.450 | 81.950 | 81.950 | 41,293,379 |
| 2026-04-15 | 67.050 | 71.250 | 58.800 | 63.300 | 63.300 | 20,838,359 |
| 2026-04-14 | 76.000 | 80.450 | 61.050 | 65.200 | 65.200 | 33,527,680 |
| 2026-04-13 | 44.500 | 71.000 | 42.000 | 71.000 | 71.000 | 65,849,789 |
| 2026-04-10 | 30.600 | 47.000 | 30.500 | 44.600 | 44.600 | 65,560,742 |
| 2026-04-09 | 31.700 | 31.700 | 29.760 | 29.980 | 29.980 | 4,023,800 |
| 2026-04-08 | 29.800 | 34.500 | 29.800 | 31.700 | 31.700 | 9,496,100 |
| 2026-04-02 | 30.840 | 31.160 | 28.900 | 29.240 | 29.240 | 3,369,200 |
| 2026-04-01 | 31.000 | 33.460 | 29.800 | 30.000 | 30.000 | 11,785,800 |
| 2026-03-31 | 30.000 | 31.080 | 28.740 | 28.940 | 28.940 | 4,980,000 |
| 2026-03-30 | 31.500 | 32.600 | 29.740 | 30.000 | 30.000 | 5,185,680 |
| 2026-03-27 | 28.880 | 32.420 | 28.820 | 31.680 | 31.680 | 8,594,600 |
| 2026-03-26 | 32.000 | 32.340 | 28.640 | 29.460 | 29.460 | 2,923,200 |
| 2026-03-25 | 33.220 | 35.820 | 31.540 | 31.800 | 31.800 | 6,116,400 |
| 2026-03-24 | 35.480 | 35.580 | 32.220 | 32.940 | 32.940 | 2,891,600 |
| 2026-03-23 | 36.780 | 36.780 | 33.920 | 34.300 | 34.300 | 4,625,000 |
| 2026-03-20 | 39.260 | 39.400 | 34.800 | 36.400 | 36.400 | 5,101,131 |
| 2026-03-19 | 43.080 | 43.080 | 38.080 | 38.460 | 38.460 | 4,986,300 |
| 2026-03-18 | 45.880 | 48.740 | 43.680 | 44.280 | 44.280 | 9,759,600 |
| 2026-03-17 | 45.000 | 48.660 | 42.800 | 45.700 | 45.700 | 7,373,300 |
| 2026-03-16 | 47.500 | 47.500 | 42.260 | 44.000 | 44.000 | 5,253,070 |
| 2026-03-13 | 69.800 | 69.800 | 47.300 | 48.000 | 48.000 | 7,732,311 |
| 2026-03-12 | 84.750 | 84.750 | 67.550 | 69.800 | 69.800 | 1,472,200 |
| 2026-03-11 | 89.650 | 93.800 | 80.950 | 82.700 | 82.700 | 1,026,702 |
| 2026-03-10 | 109.00 | 109.80 | 86.050 | 89.000 | 89.000 | 4,571,809 |
| 2026-03-09 | 114.00 | 114.00 | 100.00 | 108.40 | 108.40 | 1,452,500 |
| 2026-03-06 | 118.10 | 120.00 | 111.40 | 113.40 | 113.40 | 1,025,484 |
| 2026-03-05 | 117.50 | 118.00 | 109.50 | 118.00 | 118.00 | 1,214,200 |
| 2026-03-04 | 108.50 | 114.70 | 104.10 | 114.50 | 114.50 | 1,149,800 |
| 2026-03-03 | 108.70 | 109.20 | 105.20 | 108.50 | 108.50 | 632,500 |
| 2026-03-02 | 109.90 | 109.90 | 104.40 | 107.90 | 107.90 | 611,780 |
| 2026-02-27 | 110.00 | 112.50 | 109.70 | 111.10 | 111.10 | 648,200 |
| 2026-02-26 | 108.40 | 113.20 | 105.70 | 110.70 | 110.70 | 777,200 |
| 2026-02-25 | 112.00 | 113.70 | 105.40 | 107.50 | 107.50 | 755,800 |
| 2026-02-24 | 110.10 | 114.00 | 105.80 | 111.50 | 111.50 | 982,000 |
| 2026-02-23 | 101.40 | 110.00 | 93.050 | 109.40 | 109.40 | 1,000,738 |
| 2026-02-20 | 100.50 | 109.00 | 99.950 | 102.60 | 102.60 | 1,017,100 |
| 2026-02-16 | 94.800 | 103.00 | 94.700 | 99.250 | 99.250 | 538,800 |
| 2026-02-13 | 90.950 | 95.950 | 88.800 | 94.800 | 94.800 | 988,402 |
| 2026-02-12 | 84.000 | 92.250 | 82.000 | 90.950 | 90.950 | 1,070,400 |
| 2026-02-11 | 85.750 | 86.750 | 82.000 | 83.950 | 83.950 | 959,600 |
| 2026-02-10 | 85.750 | 87.100 | 84.750 | 85.750 | 85.750 | 1,087,600 |
| 2026-02-09 | 83.000 | 86.100 | 81.500 | 85.750 | 85.750 | 1,147,600 |
| 2026-02-06 | 82.200 | 83.950 | 79.000 | 82.100 | 82.100 | 1,022,200 |
| 2026-02-05 | 83.300 | 83.300 | 76.000 | 82.200 | 82.200 | 316,200 |
| 2026-02-04 | 79.300 | 84.550 | 78.000 | 84.350 | 84.350 | 642,340 |
| 2026-02-03 | 76.300 | 79.550 | 76.200 | 79.400 | 79.400 | 324,800 |
| 2026-02-02 | 76.900 | 77.450 | 74.750 | 76.000 | 76.000 | 318,754 |
| 2026-01-30 | 80.800 | 80.800 | 75.950 | 77.800 | 77.800 | 322,800 |
| 2026-01-29 | 80.750 | 82.000 | 79.100 | 81.450 | 81.450 | 571,000 |
| 2026-01-28 | 79.300 | 81.800 | 78.850 | 80.750 | 80.750 | 454,320 |
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.