Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.660	0.710	0.630	0.660	0.660	827,600
2022-11-21	0.670	0.710	0.640	0.670	0.670	281,600
2022-11-18	0.710	0.720	0.690	0.710	0.710	293,600
2022-11-17	0.720	0.720	0.660	0.710	0.710	752,800
2022-11-16	0.750	0.750	0.700	0.720	0.720	639,600
2022-11-15	0.700	0.760	0.690	0.740	0.740	1,386,000
2022-11-14	0.680	0.730	0.680	0.700	0.700	979,200
2022-11-11	0.650	0.750	0.640	0.680	0.680	554,000
2022-11-10	0.650	0.650	0.600	0.640	0.640	520,000
2022-11-09	0.640	0.650	0.620	0.650	0.650	585,200
2022-11-08	0.660	0.690	0.610	0.620	0.620	488,400
2022-11-07	0.580	0.680	0.560	0.660	0.660	2,254,000
2022-11-04	0.500	0.590	0.500	0.560	0.560	1,572,400
2022-11-03	0.510	0.510	0.500	0.500	0.500	25,600
2022-11-02	0.500	0.520	0.480	0.520	0.520	621,600
2022-11-01	0.485	0.500	0.475	0.500	0.500	972,000
2022-10-31	0.495	0.495	0.455	0.485	0.485	171,200
2022-10-28	0.500	0.500	0.465	0.485	0.485	523,200
2022-10-27	0.500	0.500	0.480	0.500	0.500	201,200
2022-10-26	0.485	0.500	0.470	0.485	0.485	1,383,200
2022-10-25	0.460	0.470	0.435	0.470	0.470	1,282,000
2022-10-24	0.485	0.495	0.415	0.460	0.460	821,200
2022-10-21	0.470	0.495	0.470	0.485	0.485	814,000
2022-10-20	0.485	0.490	0.450	0.470	0.470	1,749,600
2022-10-19	0.480	0.510	0.465	0.465	0.465	822,800
2022-10-18	0.495	0.520	0.465	0.500	0.500	993,600
2022-10-17	0.510	0.510	0.485	0.510	0.510	998,000
2022-10-14	0.510	0.510	0.465	0.510	0.510	1,736,400
2022-10-13	0.485	0.510	0.485	0.490	0.490	202,800
2022-10-12	0.485	0.510	0.485	0.510	0.510	1,051,200
2022-10-11	0.500	0.500	0.465	0.500	0.500	2,945,600
2022-10-10	0.520	0.520	0.485	0.500	0.500	1,942,400
2022-10-07	0.580	0.610	0.570	0.580	0.580	279,200
2022-10-06	0.630	0.630	0.600	0.610	0.610	114,800
2022-10-05	0.630	0.630	0.560	0.630	0.630	1,712,400
2022-10-03	0.620	0.620	0.570	0.620	0.620	72,800
2022-09-30	0.610	0.640	0.570	0.610	0.610	556,800
2022-09-29	0.650	0.650	0.570	0.610	0.610	607,200
2022-09-28	0.670	0.700	0.610	0.650	0.650	548,400
2022-09-27	0.740	0.740	0.700	0.710	0.710	94,400
2022-09-26	0.740	0.740	0.700	0.730	0.730	342,800
2022-09-23	0.750	0.770	0.720	0.750	0.750	385,600
2022-09-22	0.760	0.780	0.750	0.750	0.750	39,200
2022-09-21	0.760	0.770	0.760	0.770	0.770	14,800
2022-09-20	0.770	0.780	0.760	0.780	0.780	128,400
2022-09-19	0.770	0.790	0.750	0.760	0.760	198,400
2022-09-16	0.800	0.800	0.760	0.770	0.770	114,800
2022-09-15	0.770	0.800	0.760	0.790	0.790	115,200
2022-09-14	0.780	0.780	0.750	0.770	0.770	214,000
2022-09-13	0.800	0.800	0.770	0.780	0.780	85,200
2022-09-09	0.780	0.800	0.780	0.800	0.800	284,000
2022-09-08	0.800	0.800	0.760	0.780	0.780	139,600
2022-09-07	0.800	0.800	0.760	0.770	0.770	137,200
2022-09-06	0.800	0.800	0.770	0.790	0.790	115,200
2022-09-05	0.790	0.800	0.780	0.800	0.800	157,600
2022-09-02	0.790	0.800	0.780	0.790	0.790	145,200
2022-09-01	0.780	0.810	0.760	0.790	0.790	476,800
2022-08-31	0.800	0.830	0.780	0.800	0.800	534,800
2022-08-30	0.800	0.830	0.800	0.820	0.820	277,200
2022-08-29	0.800	0.850	0.800	0.840	0.840	86,000

← NewerPage 17 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.