Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.435	0.435	0.435	0.435	0.435	11,600
2023-05-22	0.420	0.440	0.420	0.435	0.435	36,800
2023-05-19	0.420	0.440	0.415	0.420	0.420	123,200
2023-05-18	0.425	0.495	0.420	0.445	0.445	114,400
2023-05-17	0.420	0.435	0.410	0.425	0.425	33,200
2023-05-16	0.435	0.445	0.435	0.440	0.440	257,200
2023-05-15	0.440	0.445	0.430	0.440	0.440	1,015,200
2023-05-12	0.440	0.450	0.430	0.440	0.440	88,800
2023-05-11	0.450	0.450	0.435	0.450	0.450	21,200
2023-05-10	0.435	0.510	0.430	0.450	0.450	122,800
2023-05-09	0.460	0.460	0.450	0.460	0.460	30,800
2023-05-08	0.465	0.465	0.460	0.465	0.465	148,800
2023-05-05	0.485	0.485	0.485	0.485	0.485	0
2023-05-04	0.475	0.485	0.465	0.485	0.485	22,400
2023-05-03	0.465	0.475	0.460	0.475	0.475	123,200
2023-05-02	0.475	0.475	0.460	0.475	0.475	72,000
2023-04-28	0.490	0.490	0.485	0.485	0.485	21,600
2023-04-27	0.465	0.490	0.465	0.490	0.490	18,800
2023-04-26	0.480	0.490	0.480	0.490	0.490	197,200
2023-04-25	0.490	0.490	0.465	0.490	0.490	421,200
2023-04-24	0.490	0.500	0.490	0.490	0.490	28,800
2023-04-21	0.490	0.495	0.480	0.490	0.490	70,000
2023-04-20	0.490	0.510	0.490	0.490	0.490	78,800
2023-04-19	0.500	0.540	0.490	0.490	0.490	144,400
2023-04-18	0.490	0.520	0.490	0.510	0.510	325,200
2023-04-17	0.520	0.520	0.500	0.500	0.500	50,800
2023-04-14	0.500	0.520	0.500	0.520	0.520	80,000
2023-04-13	0.500	0.520	0.500	0.500	0.500	62,400
2023-04-12	0.510	0.530	0.500	0.520	0.520	156,400
2023-04-11	0.530	0.530	0.500	0.500	0.500	424,800
2023-04-06	0.510	0.560	0.490	0.530	0.530	271,600
2023-04-04	0.530	0.570	0.510	0.510	0.510	241,200
2023-04-03	0.540	0.590	0.530	0.530	0.530	51,600
2023-03-31	0.560	0.570	0.530	0.560	0.560	209,200
2023-03-30	0.510	0.570	0.510	0.560	0.560	82,400
2023-03-29	0.560	0.580	0.530	0.550	0.550	163,600
2023-03-28	0.550	0.590	0.540	0.560	0.560	232,000
2023-03-27	0.560	0.590	0.540	0.550	0.550	280,800
2023-03-24	0.560	0.600	0.550	0.570	0.570	260,400
2023-03-23	0.510	0.560	0.510	0.560	0.560	32,000
2023-03-22	0.540	0.540	0.510	0.520	0.520	127,200
2023-03-21	0.520	0.540	0.520	0.540	0.540	94,400
2023-03-20	0.550	0.550	0.510	0.510	0.510	292,800
2023-03-17	0.520	0.540	0.500	0.510	0.510	479,600
2023-03-16	0.490	0.540	0.490	0.520	0.520	152,400
2023-03-15	0.455	0.500	0.455	0.485	0.485	190,400
2023-03-14	0.510	0.510	0.455	0.475	0.475	220,000
2023-03-13	0.510	0.520	0.510	0.510	0.510	102,400
2023-03-10	0.540	0.560	0.520	0.520	0.520	277,200
2023-03-09	0.530	0.560	0.530	0.550	0.550	29,600
2023-03-08	0.550	0.580	0.550	0.560	0.560	67,200
2023-03-07	0.560	0.560	0.560	0.560	0.560	21,200
2023-03-06	0.590	0.590	0.570	0.570	0.570	108,800
2023-03-03	0.590	0.590	0.560	0.590	0.590	176,800
2023-03-02	0.580	0.600	0.580	0.600	0.600	36,400
2023-03-01	0.580	0.610	0.580	0.600	0.600	236,400
2023-02-28	0.600	0.600	0.580	0.580	0.580	234,400
2023-02-27	0.590	0.600	0.580	0.600	0.600	122,000
2023-02-24	0.580	0.630	0.580	0.590	0.590	210,800
2023-02-23	0.590	0.600	0.580	0.580	0.580	155,600

← NewerPage 15 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.