Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.570	0.610	0.570	0.600	0.600	132,400
2023-02-21	0.580	0.610	0.580	0.610	0.610	145,200
2023-02-20	0.610	0.610	0.590	0.610	0.610	35,600
2023-02-17	0.600	0.610	0.580	0.610	0.610	1,144,400
2023-02-16	0.610	0.620	0.590	0.610	0.610	736,800
2023-02-15	0.630	0.630	0.600	0.620	0.620	412,800
2023-02-14	0.650	0.670	0.600	0.640	0.640	3,400,800
2023-02-13	0.680	0.680	0.670	0.680	0.680	48,000
2023-02-10	0.670	0.680	0.650	0.680	0.680	33,200
2023-02-09	0.680	0.700	0.680	0.680	0.680	174,800
2023-02-08	0.680	0.690	0.660	0.690	0.690	312,800
2023-02-07	0.680	0.700	0.650	0.680	0.680	648,800
2023-02-06	0.690	0.720	0.680	0.700	0.700	214,400
2023-02-03	0.730	0.730	0.710	0.720	0.720	217,600
2023-02-02	0.700	0.730	0.700	0.720	0.720	511,200
2023-02-01	0.690	0.710	0.680	0.700	0.700	320,400
2023-01-31	0.700	0.700	0.690	0.690	0.690	83,200
2023-01-30	0.730	0.730	0.690	0.700	0.700	448,800
2023-01-27	0.720	0.720	0.700	0.710	0.710	358,400
2023-01-26	0.690	0.710	0.670	0.700	0.700	883,200
2023-01-20	0.700	0.720	0.690	0.690	0.690	238,000
2023-01-19	0.690	0.700	0.690	0.700	0.700	55,200
2023-01-18	0.660	0.700	0.660	0.690	0.690	384,400
2023-01-17	0.700	0.700	0.660	0.660	0.660	444,400
2023-01-16	0.720	0.720	0.700	0.700	0.700	541,200
2023-01-13	0.700	0.710	0.700	0.700	0.700	310,400
2023-01-12	0.740	0.740	0.680	0.690	0.690	534,800
2023-01-11	0.770	0.780	0.730	0.740	0.740	572,000
2023-01-10	0.750	0.770	0.750	0.770	0.770	511,610
2023-01-09	0.760	0.770	0.750	0.770	0.770	638,800
2023-01-06	0.720	0.770	0.720	0.760	0.760	954,800
2023-01-05	0.750	0.760	0.720	0.740	0.740	1,340,400
2023-01-04	0.740	0.760	0.730	0.750	0.750	622,800
2023-01-03	0.710	0.740	0.700	0.740	0.740	666,000
2022-12-30	0.730	0.730	0.710	0.720	0.720	909,200
2022-12-29	0.740	0.750	0.700	0.700	0.700	783,200
2022-12-28	0.660	0.730	0.640	0.730	0.730	3,194,800
2022-12-23	0.640	0.650	0.600	0.640	0.640	344,000
2022-12-22	0.650	0.670	0.650	0.670	0.670	73,600
2022-12-21	0.670	0.680	0.640	0.640	0.640	783,200
2022-12-20	0.690	0.690	0.620	0.650	0.650	485,600
2022-12-19	0.690	0.700	0.660	0.670	0.670	218,800
2022-12-16	0.690	0.700	0.670	0.700	0.700	557,200
2022-12-15	0.700	0.710	0.700	0.700	0.700	75,600
2022-12-14	0.720	0.720	0.700	0.710	0.710	290,400
2022-12-13	0.730	0.730	0.710	0.730	0.730	404,000
2022-12-12	0.750	0.750	0.730	0.730	0.730	155,200
2022-12-09	0.780	0.780	0.720	0.750	0.750	385,200
2022-12-08	0.730	0.760	0.730	0.750	0.750	1,310,400
2022-12-07	0.710	0.810	0.700	0.730	0.730	2,535,200
2022-12-06	0.700	0.720	0.680	0.700	0.700	444,000
2022-12-05	0.680	0.740	0.680	0.710	0.710	3,036,000
2022-12-02	0.690	0.700	0.660	0.680	0.680	244,400
2022-12-01	0.680	0.700	0.660	0.690	0.690	2,086,400
2022-11-30	0.670	0.670	0.650	0.650	0.650	737,200
2022-11-29	0.630	0.650	0.600	0.650	0.650	294,400
2022-11-28	0.600	0.620	0.570	0.610	0.610	266,000
2022-11-25	0.660	0.660	0.600	0.630	0.630	358,800
2022-11-24	0.640	0.650	0.630	0.640	0.640	175,600
2022-11-23	0.630	0.660	0.630	0.660	0.660	155,200

← NewerPage 16 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.