Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.315	0.325	0.310	0.320	0.320	64,400
2023-11-15	0.320	0.320	0.315	0.315	0.315	1,335,200
2023-11-14	0.300	0.320	0.300	0.320	0.320	4,775,600
2023-11-13	0.310	0.320	0.300	0.320	0.320	571,600
2023-11-10	0.315	0.345	0.310	0.325	0.325	1,206,400
2023-11-09	0.340	0.350	0.330	0.330	0.330	89,600
2023-11-08	0.350	0.350	0.340	0.340	0.340	634,800
2023-11-07	0.315	0.345	0.315	0.335	0.335	291,200
2023-11-06	0.300	0.350	0.300	0.320	0.320	788,400
2023-11-03	0.295	0.310	0.295	0.300	0.300	216,400
2023-11-02	0.300	0.300	0.295	0.295	0.295	211,200
2023-11-01	0.320	0.320	0.305	0.305	0.305	125,200
2023-10-31	0.310	0.310	0.300	0.310	0.310	243,200
2023-10-30	0.300	0.320	0.300	0.310	0.310	455,600
2023-10-27	0.285	0.315	0.285	0.305	0.305	615,600
2023-10-26	0.295	0.305	0.285	0.300	0.300	384,000
2023-10-25	0.315	0.315	0.295	0.295	0.295	679,200
2023-10-24	0.310	0.355	0.300	0.305	0.305	516,800
2023-10-20	0.300	0.320	0.300	0.305	0.305	338,400
2023-10-19	0.320	0.320	0.300	0.305	0.305	195,600
2023-10-18	0.310	0.320	0.300	0.315	0.315	532,800
2023-10-17	0.315	0.340	0.315	0.320	0.320	348,400
2023-10-16	0.330	0.340	0.315	0.320	0.320	865,600
2023-10-13	0.335	0.350	0.330	0.340	0.340	1,047,200
2023-10-12	0.395	0.395	0.330	0.370	0.370	4,260,800
2023-10-11	0.400	0.405	0.360	0.375	0.375	2,269,600
2023-10-10	0.345	0.435	0.320	0.375	0.375	11,860,400
2023-10-09	0.405	0.460	0.305	0.340	0.340	5,943,200
2023-10-06	0.230	0.540	0.230	0.455	0.455	20,124,400
2023-10-05	0.201	0.233	0.201	0.233	0.233	252,400
2023-10-04	0.220	0.220	0.200	0.220	0.220	110,400
2023-10-03	0.236	0.236	0.220	0.220	0.220	59,200
2023-09-29	0.236	0.240	0.230	0.236	0.236	158,400
2023-09-28	0.225	0.237	0.225	0.236	0.236	22,800
2023-09-27	0.238	0.248	0.232	0.248	0.248	491,200
2023-09-26	0.227	0.240	0.227	0.240	0.240	151,200
2023-09-25	0.228	0.237	0.228	0.236	0.236	168,000
2023-09-22	0.233	0.235	0.227	0.234	0.234	538,800
2023-09-21	0.239	0.240	0.225	0.234	0.234	137,200
2023-09-20	0.230	0.240	0.230	0.240	0.240	186,400
2023-09-19	0.222	0.235	0.218	0.230	0.230	918,800
2023-09-18	0.232	0.234	0.227	0.227	0.227	494,400
2023-09-15	0.243	0.250	0.232	0.244	0.244	523,600
2023-09-14	0.250	0.250	0.241	0.243	0.243	610,400
2023-09-13	0.260	0.270	0.246	0.255	0.255	3,067,600
2023-09-12	0.275	0.275	0.275	0.275	0.275	55,200
2023-09-11	0.270	0.275	0.270	0.275	0.275	616,000
2023-09-07	0.280	0.280	0.270	0.275	0.275	264,400
2023-09-06	0.280	0.285	0.275	0.275	0.275	618,000
2023-09-05	0.300	0.300	0.290	0.290	0.290	93,600
2023-09-04	0.310	0.315	0.300	0.305	0.305	878,400
2023-08-31	0.320	0.320	0.295	0.310	0.310	4,309,600
2023-08-30	0.300	0.305	0.290	0.300	0.300	416,400
2023-08-29	0.295	0.300	0.290	0.300	0.300	234,000
2023-08-28	0.290	0.305	0.270	0.290	0.290	1,750,200
2023-08-25	0.290	0.290	0.270	0.290	0.290	668,400
2023-08-24	0.290	0.300	0.290	0.290	0.290	1,023,600
2023-08-23	0.285	0.325	0.280	0.290	0.290	577,600
2023-08-22	0.300	0.310	0.280	0.300	0.300	627,200
2023-08-21	0.310	0.330	0.300	0.310	0.310	602,000

← NewerPage 13 of 21 · 1,234 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.