Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.325	0.350	0.325	0.345	0.345	1,006,400
2024-05-14	0.340	0.345	0.325	0.335	0.335	276,400
2024-05-13	0.345	0.345	0.330	0.345	0.345	480,800
2024-05-10	0.350	0.350	0.335	0.345	0.345	90,800
2024-05-09	0.345	0.355	0.335	0.345	0.345	618,000
2024-05-08	0.345	0.350	0.335	0.345	0.345	287,200
2024-05-07	0.355	0.375	0.340	0.355	0.355	915,600
2024-05-06	0.325	0.355	0.325	0.355	0.355	1,886,000
2024-05-03	0.305	0.330	0.305	0.325	0.325	582,000
2024-05-02	0.290	0.320	0.290	0.315	0.315	498,000
2024-04-30	0.310	0.315	0.300	0.310	0.310	219,200
2024-04-29	0.295	0.310	0.295	0.310	0.310	671,200
2024-04-26	0.280	0.295	0.280	0.295	0.295	278,800
2024-04-25	0.280	0.295	0.280	0.295	0.295	43,600
2024-04-24	0.290	0.295	0.280	0.290	0.290	621,200
2024-04-23	0.290	0.300	0.280	0.290	0.290	266,800
2024-04-22	0.290	0.295	0.290	0.290	0.290	54,800
2024-04-19	0.280	0.290	0.275	0.290	0.290	212,400
2024-04-18	0.290	0.300	0.280	0.300	0.300	107,200
2024-04-17	0.285	0.295	0.285	0.290	0.290	23,600
2024-04-16	0.295	0.300	0.275	0.295	0.295	36,400
2024-04-15	0.300	0.310	0.290	0.300	0.300	48,800
2024-04-12	0.310	0.320	0.300	0.300	0.300	570,400
2024-04-11	0.305	0.320	0.305	0.320	0.320	195,200
2024-04-10	0.320	0.340	0.310	0.315	0.315	1,191,200
2024-04-09	0.300	0.315	0.300	0.310	0.310	355,200
2024-04-08	0.310	0.310	0.300	0.300	0.300	438,000
2024-04-05	0.300	0.310	0.285	0.310	0.310	760,400
2024-04-03	0.305	0.310	0.300	0.300	0.300	599,200
2024-04-02	0.300	0.305	0.280	0.305	0.305	1,426,000
2024-03-28	0.290	0.320	0.290	0.295	0.295	1,016,400
2024-03-27	0.295	0.295	0.285	0.285	0.285	122,000
2024-03-26	0.305	0.315	0.300	0.300	0.300	8,579,200
2024-03-25	0.310	0.325	0.305	0.320	0.320	2,208,000
2024-03-22	0.295	0.345	0.295	0.300	0.300	290,400
2024-03-21	0.315	0.315	0.295	0.310	0.310	759,200
2024-03-20	0.265	0.320	0.265	0.315	0.315	420,400
2024-03-19	0.270	0.275	0.270	0.275	0.275	62,400
2024-03-18	0.275	0.275	0.275	0.275	0.275	62,000
2024-03-15	0.270	0.280	0.250	0.270	0.270	1,111,200
2024-03-14	0.265	0.290	0.265	0.270	0.270	60,000
2024-03-13	0.270	0.280	0.270	0.280	0.280	148,400
2024-03-12	0.280	0.290	0.270	0.280	0.280	239,400
2024-03-11	0.275	0.285	0.270	0.275	0.275	116,800
2024-03-08	0.260	0.280	0.255	0.275	0.275	687,600
2024-03-07	0.270	0.285	0.270	0.270	0.270	544,800
2024-03-06	0.270	0.280	0.260	0.270	0.270	622,000
2024-03-05	0.270	0.280	0.265	0.270	0.270	67,600
2024-03-04	0.265	0.275	0.260	0.275	0.275	350,400
2024-03-01	0.275	0.285	0.255	0.265	0.265	114,000
2024-02-29	0.275	0.285	0.265	0.275	0.275	720,800
2024-02-28	0.280	0.280	0.260	0.275	0.275	560,400
2024-02-27	0.285	0.285	0.260	0.280	0.280	127,200
2024-02-26	0.285	0.285	0.275	0.285	0.285	250,000
2024-02-23	0.275	0.285	0.275	0.285	0.285	652,000
2024-02-22	0.265	0.280	0.260	0.275	0.275	1,334,800
2024-02-21	0.255	0.260	0.240	0.255	0.255	630,800
2024-02-20	0.227	0.244	0.226	0.242	0.242	493,200
2024-02-19	0.245	0.245	0.232	0.235	0.235	178,400
2024-02-16	0.225	0.236	0.219	0.235	0.235	404,400

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-11	0.0995 HKD

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