Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.900	0.900	0.830	0.860	0.860	15,584,800
2022-08-25	0.760	0.890	0.760	0.870	0.870	1,405,208
2022-08-24	0.890	0.890	0.760	0.790	0.790	2,734,800
2022-08-23	0.940	0.960	0.930	0.960	0.960	58,800
2022-08-22	0.950	0.970	0.940	0.940	0.940	337,200
2022-08-19	0.960	0.970	0.950	0.960	0.960	176,400
2022-08-18	0.980	0.990	0.960	0.960	0.960	373,200
2022-08-17	1.010	1.010	0.980	0.980	0.980	136,800
2022-08-16	0.980	1.030	0.970	0.980	0.980	1,018,800
2022-08-15	1.000	1.000	0.980	0.990	0.990	89,200
2022-08-12	0.990	1.000	0.960	1.000	1.000	540,000
2022-08-11	0.970	0.990	0.950	0.970	0.970	383,600
2022-08-10	0.990	1.000	0.970	0.970	0.970	672,400
2022-08-09	0.960	1.000	0.960	0.960	0.960	120,800
2022-08-08	0.980	0.990	0.960	0.960	0.960	183,600
2022-08-05	0.970	0.990	0.970	0.980	0.980	14,000
2022-08-04	0.940	0.990	0.940	0.970	0.970	530,800
2022-08-03	0.960	0.980	0.940	0.950	0.950	204,000
2022-08-02	0.950	0.960	0.920	0.930	0.930	765,200
2022-08-01	0.970	0.990	0.960	0.960	0.960	475,600
2022-07-29	1.020	1.030	0.970	0.980	0.980	1,704,000
2022-07-28	0.990	1.010	0.990	1.010	1.010	372,000
2022-07-27	0.980	1.020	0.980	0.980	0.980	612,000
2022-07-26	1.020	1.040	0.990	0.990	0.990	1,132,800
2022-07-25	1.040	1.070	1.020	1.020	1.020	962,000
2022-07-22	1.020	1.060	1.010	1.040	1.040	1,887,600
2022-07-21	1.000	1.030	0.990	1.030	1.030	921,200
2022-07-20	0.970	1.050	0.970	1.010	1.010	1,446,000
2022-07-19	0.980	0.990	0.950	0.970	0.970	1,568,000
2022-07-18	0.980	1.010	0.960	0.980	0.980	836,800
2022-07-15	0.950	0.980	0.940	0.970	0.970	1,358,800
2022-07-14	0.970	0.990	0.960	0.970	0.970	1,130,800
2022-07-13	0.960	0.970	0.950	0.970	0.970	890,400
2022-07-12	0.950	1.000	0.930	0.960	0.960	645,200
2022-07-11	0.960	0.980	0.930	0.950	0.950	1,049,200
2022-07-08	0.920	0.980	0.910	0.940	0.940	1,312,000
2022-07-07	0.910	0.940	0.900	0.920	0.920	829,600
2022-07-06	0.930	0.930	0.900	0.920	0.920	795,600
2022-07-05	0.960	0.970	0.920	0.940	0.940	503,600
2022-07-04	0.960	0.970	0.930	0.940	0.940	453,200
2022-06-30	0.980	1.050	0.970	0.980	0.980	1,381,200
2022-06-29	1.040	1.060	0.980	1.000	1.000	2,795,200
2022-06-28	1.050	1.110	1.030	1.050	1.050	3,849,200
2022-06-27	1.040	1.100	1.010	1.070	1.070	7,776,400
2022-06-24	0.990	1.050	0.960	1.030	1.030	3,281,600
2022-06-23	0.940	1.010	0.930	0.970	0.970	997,200
2022-06-22	0.950	1.030	0.940	0.950	0.950	914,408
2022-06-21	0.950	0.980	0.950	0.970	0.970	1,082,800
2022-06-20	0.930	0.970	0.920	0.940	0.940	769,600
2022-06-17	0.920	0.960	0.900	0.940	0.940	1,102,000
2022-06-16	0.950	0.980	0.890	0.920	0.920	2,338,800
2022-06-15	0.910	0.960	0.910	0.950	0.950	1,449,600
2022-06-14	0.900	0.960	0.890	0.910	0.910	1,085,600
2022-06-13	0.910	0.980	0.910	0.920	0.920	1,253,200
2022-06-10	0.890	0.980	0.890	0.950	0.950	1,662,800
2022-06-09	0.950	1.030	0.920	0.930	0.930	1,366,800
2022-06-08	0.870	0.980	0.850	0.930	0.930	2,554,400
2022-06-07	0.870	0.880	0.840	0.860	0.860	329,600
2022-06-06	0.840	0.870	0.830	0.860	0.860	414,800
2022-06-02	0.820	0.850	0.820	0.840	0.840	418,000

← NewerPage 18 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.