Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.320	0.325	0.305	0.315	0.315	820,400
2023-08-17	0.320	0.335	0.310	0.320	0.320	442,400
2023-08-16	0.320	0.340	0.315	0.320	0.320	268,400
2023-08-15	0.340	0.345	0.335	0.340	0.340	518,000
2023-08-14	0.320	0.335	0.305	0.325	0.325	474,400
2023-08-11	0.345	0.345	0.330	0.345	0.345	7,600
2023-08-10	0.340	0.345	0.340	0.345	0.345	163,200
2023-08-09	0.345	0.355	0.330	0.330	0.330	262,000
2023-08-08	0.330	0.360	0.330	0.345	0.345	463,200
2023-08-07	0.335	0.335	0.330	0.330	0.330	153,200
2023-08-04	0.345	0.345	0.335	0.335	0.335	601,600
2023-08-03	0.325	0.330	0.320	0.320	0.320	78,000
2023-08-02	0.340	0.340	0.325	0.325	0.325	50,400
2023-08-01	0.330	0.355	0.330	0.355	0.355	195,600
2023-07-31	0.335	0.360	0.330	0.330	0.330	679,200
2023-07-28	0.330	0.340	0.315	0.330	0.330	310,000
2023-07-27	0.310	0.355	0.300	0.350	0.350	934,800
2023-07-26	0.315	0.315	0.310	0.310	0.310	258,000
2023-07-25	0.340	0.340	0.310	0.310	0.310	96,800
2023-07-24	0.300	0.325	0.300	0.325	0.325	100,800
2023-07-21	0.330	0.335	0.290	0.315	0.315	1,451,600
2023-07-20	0.340	0.340	0.330	0.335	0.335	84,800
2023-07-19	0.340	0.345	0.325	0.330	0.330	639,200
2023-07-18	0.350	0.350	0.350	0.350	0.350	17,600
2023-07-14	0.325	0.355	0.325	0.350	0.350	656,400
2023-07-13	0.335	0.355	0.335	0.345	0.345	269,600
2023-07-12	0.345	0.355	0.325	0.335	0.335	1,004,800
2023-07-11	0.355	0.360	0.340	0.345	0.345	713,600
2023-07-10	0.355	0.370	0.355	0.365	0.365	118,800
2023-07-07	0.365	0.380	0.355	0.370	0.370	401,200
2023-07-06	0.360	0.375	0.360	0.370	0.370	1,194,400
2023-07-05	0.360	0.385	0.355	0.365	0.365	343,600
2023-07-04	0.390	0.390	0.370	0.370	0.370	252,400
2023-07-03	0.385	0.400	0.380	0.395	0.395	2,465,200
2023-06-30	0.325	0.395	0.325	0.395	0.395	5,820,400
2023-06-29	0.325	0.360	0.325	0.350	0.350	1,650,400
2023-06-28	0.320	0.330	0.320	0.325	0.325	225,600
2023-06-27	0.340	0.340	0.330	0.330	0.330	122,800
2023-06-26	0.340	0.355	0.325	0.330	0.330	373,200
2023-06-23	0.320	0.355	0.320	0.330	0.330	74,000
2023-06-21	0.350	0.350	0.290	0.330	0.330	3,426,400
2023-06-20	0.355	0.365	0.345	0.360	0.360	942,400
2023-06-19	0.395	0.395	0.350	0.370	0.370	442,800
2023-06-16	0.375	0.435	0.375	0.395	0.395	591,600
2023-06-15	0.390	0.390	0.390	0.390	0.390	108,800
2023-06-14	0.400	0.400	0.365	0.380	0.380	167,200
2023-06-13	0.370	0.395	0.370	0.380	0.380	379,200
2023-06-12	0.380	0.380	0.375	0.380	0.380	30,400
2023-06-09	0.395	0.405	0.360	0.380	0.380	87,600
2023-06-08	0.395	0.405	0.390	0.400	0.400	297,200
2023-06-07	0.400	0.415	0.400	0.415	0.415	134,800
2023-06-06	0.380	0.400	0.365	0.400	0.400	54,000
2023-06-05	0.380	0.410	0.380	0.400	0.400	475,200
2023-06-02	0.400	0.435	0.395	0.410	0.410	584,800
2023-06-01	0.355	0.445	0.350	0.400	0.400	796,400
2023-05-31	0.390	0.390	0.385	0.390	0.390	103,200
2023-05-30	0.400	0.400	0.390	0.400	0.400	285,200
2023-05-29	0.415	0.415	0.390	0.400	0.400	80,400
2023-05-25	0.430	0.430	0.420	0.425	0.425	102,400
2023-05-24	0.420	0.435	0.420	0.430	0.430	21,200

← NewerPage 14 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.