Deepexi Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 79.300 | 81.800 | 78.850 | 80.750 | 80.750 | 454,320 |
| 2026-01-27 | 74.600 | 79.750 | 74.600 | 79.350 | 79.350 | 339,600 |
| 2026-01-26 | 76.900 | 78.000 | 74.800 | 75.550 | 75.550 | 310,200 |
| 2026-01-23 | 78.100 | 80.950 | 76.000 | 77.150 | 77.150 | 343,200 |
| 2026-01-22 | 74.750 | 78.800 | 74.000 | 78.100 | 78.100 | 444,000 |
| 2026-01-21 | 75.600 | 75.600 | 72.000 | 74.750 | 74.750 | 313,000 |
| 2026-01-20 | 77.000 | 77.550 | 72.000 | 75.500 | 75.500 | 565,200 |
| 2026-01-19 | 81.400 | 81.700 | 75.050 | 77.100 | 77.100 | 337,205 |
| 2026-01-16 | 75.650 | 82.000 | 75.650 | 81.400 | 81.400 | 704,230 |
| 2026-01-15 | 76.900 | 77.400 | 73.450 | 75.850 | 75.850 | 470,400 |
| 2026-01-14 | 75.850 | 77.900 | 73.450 | 76.900 | 76.900 | 487,360 |
| 2026-01-13 | 71.400 | 76.050 | 70.450 | 75.850 | 75.850 | 535,468 |
| 2026-01-12 | 67.900 | 71.950 | 66.700 | 69.400 | 69.400 | 420,210 |
| 2026-01-09 | 66.800 | 69.800 | 66.000 | 67.750 | 67.750 | 478,800 |
| 2026-01-08 | 66.300 | 67.900 | 65.900 | 67.400 | 67.400 | 287,200 |
| 2026-01-07 | 67.050 | 69.400 | 65.250 | 66.700 | 66.700 | 320,600 |
| 2026-01-06 | 66.000 | 67.200 | 65.000 | 67.050 | 67.050 | 389,800 |
| 2026-01-05 | 65.400 | 66.800 | 64.500 | 66.050 | 66.050 | 365,600 |
| 2026-01-02 | 66.300 | 67.800 | 64.500 | 65.900 | 65.900 | 497,000 |
| 2025-12-31 | 64.900 | 67.900 | 64.900 | 66.100 | 66.100 | 286,000 |
| 2025-12-30 | 63.000 | 66.000 | 63.000 | 65.900 | 65.900 | 513,800 |
| 2025-12-29 | 65.900 | 66.200 | 62.200 | 63.000 | 63.000 | 408,600 |
| 2025-12-24 | 63.600 | 66.200 | 63.600 | 65.900 | 65.900 | 91,400 |
| 2025-12-23 | 75.450 | 75.450 | 63.000 | 65.100 | 65.100 | 515,000 |
| 2025-12-22 | 65.950 | 68.950 | 65.950 | 68.500 | 68.500 | 509,800 |
| 2025-12-19 | 65.950 | 69.000 | 65.400 | 66.150 | 66.150 | 641,200 |
| 2025-12-18 | 64.050 | 66.500 | 63.100 | 65.950 | 65.950 | 517,400 |
| 2025-12-17 | 71.300 | 71.300 | 63.000 | 63.500 | 63.500 | 499,400 |
| 2025-12-16 | 72.500 | 73.000 | 71.250 | 71.800 | 71.800 | 417,600 |
| 2025-12-15 | 72.450 | 74.400 | 71.500 | 73.450 | 73.450 | 426,200 |
| 2025-12-12 | 73.000 | 75.000 | 72.100 | 73.100 | 73.100 | 456,200 |
| 2025-12-11 | 72.400 | 73.500 | 71.800 | 73.000 | 73.000 | 545,800 |
| 2025-12-10 | 73.350 | 73.950 | 71.100 | 72.650 | 72.650 | 521,000 |
| 2025-12-09 | 73.300 | 74.000 | 72.600 | 73.850 | 73.850 | 510,800 |
| 2025-12-08 | 73.100 | 74.350 | 72.800 | 73.500 | 73.500 | 499,801 |
| 2025-12-05 | 72.550 | 73.800 | 72.000 | 73.100 | 73.100 | 530,600 |
| 2025-12-04 | 71.100 | 73.400 | 70.850 | 72.550 | 72.550 | 503,260 |
| 2025-12-03 | 73.200 | 73.300 | 71.000 | 71.100 | 71.100 | 532,400 |
| 2025-12-02 | 74.900 | 76.250 | 73.200 | 73.200 | 73.200 | 505,800 |
| 2025-12-01 | 71.950 | 76.000 | 71.500 | 75.000 | 75.000 | 625,200 |
| 2025-11-28 | 73.000 | 73.000 | 71.000 | 71.500 | 71.500 | 627,804 |
| 2025-11-27 | 78.800 | 79.600 | 69.800 | 71.850 | 71.850 | 701,200 |
| 2025-11-26 | 78.050 | 80.300 | 78.050 | 79.600 | 79.600 | 638,000 |
| 2025-11-25 | 79.000 | 80.900 | 78.050 | 78.500 | 78.500 | 627,600 |
| 2025-11-24 | 79.200 | 80.300 | 78.000 | 78.250 | 78.250 | 601,200 |
| 2025-11-21 | 77.800 | 79.200 | 77.200 | 79.000 | 79.000 | 535,268 |
| 2025-11-20 | 78.850 | 79.800 | 77.550 | 78.650 | 78.650 | 512,504 |
| 2025-11-19 | 79.100 | 79.900 | 77.150 | 78.650 | 78.650 | 586,200 |
| 2025-11-18 | 78.000 | 78.900 | 76.400 | 78.900 | 78.900 | 602,600 |
| 2025-11-17 | 79.000 | 82.350 | 76.000 | 78.100 | 78.100 | 705,430 |
| 2025-11-14 | 79.000 | 79.200 | 77.000 | 79.000 | 79.000 | 692,330 |
| 2025-11-13 | 78.650 | 81.000 | 77.350 | 79.200 | 79.200 | 833,800 |
| 2025-11-12 | 79.450 | 80.000 | 76.700 | 78.650 | 78.650 | 674,100 |
| 2025-11-11 | 78.000 | 80.500 | 73.750 | 79.000 | 79.000 | 811,100 |
| 2025-11-10 | 71.500 | 81.800 | 71.100 | 77.000 | 77.000 | 1,456,010 |
| 2025-11-07 | 101.00 | 101.00 | 70.100 | 70.100 | 70.100 | 2,159,182 |
| 2025-11-06 | 101.10 | 103.60 | 100.10 | 101.00 | 101.00 | 429,403 |
| 2025-11-05 | 103.00 | 105.20 | 100.00 | 101.00 | 101.00 | 815,100 |
| 2025-11-04 | 100.20 | 106.20 | 100.00 | 104.00 | 104.00 | 1,450,766 |
| 2025-11-03 | 114.30 | 119.20 | 100.00 | 100.50 | 100.50 | 1,809,596 |
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.