Dongguang Chemical Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.740	1.740	1.740	1.740	1.476	0
2021-12-02	1.750	1.750	1.750	1.750	1.485	0
2021-12-01	1.750	1.750	1.750	1.750	1.485	0
2021-11-30	1.750	1.750	1.750	1.750	1.485	0
2021-11-29	1.710	1.750	1.710	1.750	1.485	20,000
2021-11-26	1.980	1.980	1.980	1.980	1.680	0
2021-11-25	1.980	1.980	1.980	1.980	1.680	0
2021-11-24	1.980	1.980	1.980	1.980	1.680	0
2021-11-23	2.000	2.000	1.980	1.980	1.680	4,000
2021-11-22	1.940	1.940	1.940	1.940	1.646	0
2021-11-19	1.940	1.940	1.940	1.940	1.646	0
2021-11-18	1.940	1.940	1.940	1.940	1.646	0
2021-11-17	1.940	1.980	1.940	1.940	1.646	12,000
2021-11-16	1.970	1.980	1.970	1.980	1.680	84,000
2021-11-15	1.980	1.980	1.970	1.970	1.672	16,000
2021-11-12	1.900	1.900	1.900	1.900	1.612	0
2021-11-11	1.900	1.900	1.900	1.900	1.612	0
2021-11-10	1.900	1.900	1.900	1.900	1.612	0
2021-11-09	1.970	1.970	1.970	1.970	1.672	0
2021-11-08	1.970	1.970	1.970	1.970	1.672	0
2021-11-05	1.980	1.980	1.980	1.980	1.680	0
2021-11-04	1.980	1.980	1.980	1.980	1.680	20,000
2021-11-03	1.970	1.970	1.970	1.970	1.672	0
2021-11-02	1.970	1.970	1.970	1.970	1.672	0
2021-11-01	1.990	2.040	1.970	2.000	1.697	24,000
2021-10-29	1.600	2.030	1.600	1.920	1.629	8,000
2021-10-28	1.700	1.700	1.700	1.700	1.443	0
2021-10-27	1.700	1.700	1.700	1.700	1.443	0
2021-10-26	1.700	1.700	1.700	1.700	1.443	28,000
2021-10-25	1.700	1.700	1.700	1.700	1.443	0
2021-10-22	1.700	1.700	1.700	1.700	1.443	64,000
2021-10-21	1.700	1.700	1.700	1.700	1.443	0
2021-10-20	1.700	1.700	1.700	1.700	1.443	36,000
2021-10-19	1.590	1.700	1.590	1.700	1.443	72,000
2021-10-18	1.500	1.500	1.500	1.500	1.273	48,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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