Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.810	0.880	0.810	0.850	0.850	749,600
2022-05-31	0.790	0.850	0.790	0.840	0.840	1,399,200
2022-05-30	0.790	0.830	0.790	0.820	0.820	717,600
2022-05-27	0.750	0.790	0.710	0.780	0.780	3,112,400
2022-05-26	0.730	0.770	0.710	0.740	0.740	287,200
2022-05-25	0.760	0.780	0.750	0.750	0.750	413,600
2022-05-24	0.780	0.800	0.750	0.780	0.780	670,000
2022-05-23	0.790	0.800	0.760	0.780	0.780	335,200
2022-05-20	0.740	0.790	0.740	0.780	0.780	770,000
2022-05-19	0.730	0.770	0.730	0.750	0.750	500,800
2022-05-18	0.730	0.750	0.720	0.750	0.750	446,000
2022-05-17	0.700	0.750	0.700	0.750	0.750	983,800
2022-05-16	0.800	0.800	0.730	0.730	0.730	328,400
2022-05-13	0.710	0.760	0.710	0.730	0.730	678,000
2022-05-12	0.750	0.770	0.680	0.740	0.740	1,484,400
2022-05-11	0.730	0.780	0.730	0.770	0.770	556,000
2022-05-10	0.760	0.820	0.740	0.740	0.740	739,600
2022-05-06	0.800	0.820	0.790	0.790	0.790	216,800
2022-05-05	0.820	0.850	0.820	0.830	0.830	304,000
2022-05-04	0.830	0.830	0.810	0.820	0.820	280,400
2022-05-03	0.800	0.860	0.800	0.830	0.830	746,800
2022-04-29	0.800	0.850	0.760	0.830	0.830	1,346,400
2022-04-28	0.810	0.850	0.790	0.810	0.810	268,400
2022-04-27	0.800	0.810	0.780	0.810	0.810	168,000
2022-04-26	0.780	0.840	0.770	0.800	0.800	1,593,600
2022-04-25	0.830	0.870	0.770	0.800	0.800	1,240,800
2022-04-22	0.830	0.860	0.810	0.820	0.820	1,760,800
2022-04-21	0.840	0.890	0.820	0.820	0.820	1,320,800
2022-04-20	0.900	0.930	0.850	0.860	0.860	1,101,600
2022-04-19	0.940	0.940	0.870	0.900	0.900	856,400
2022-04-14	0.920	0.960	0.910	0.940	0.940	1,954,000
2022-04-13	0.900	0.920	0.900	0.900	0.900	365,200
2022-04-12	0.890	0.950	0.880	0.920	0.920	2,101,200
2022-04-11	0.930	0.960	0.880	0.890	0.890	1,472,800
2022-04-08	0.930	0.970	0.930	0.940	0.940	697,600
2022-04-07	1.000	1.000	0.920	0.960	0.960	1,034,000
2022-04-06	1.030	1.030	0.980	1.000	1.000	828,000
2022-04-04	0.960	1.040	0.960	1.010	1.010	1,099,000
2022-04-01	1.040	1.050	0.960	1.000	1.000	1,034,400
2022-03-31	1.100	1.100	1.010	1.030	1.030	1,147,200
2022-03-30	1.090	1.150	1.030	1.090	1.090	2,829,600
2022-03-29	0.930	1.100	0.910	1.090	1.090	4,372,400
2022-03-28	0.940	0.950	0.870	0.930	0.930	3,181,600
2022-03-25	0.950	1.000	0.900	0.910	0.910	885,600
2022-03-24	0.970	1.000	0.900	0.950	0.950	1,221,200
2022-03-23	0.900	0.980	0.900	0.980	0.980	1,218,000
2022-03-22	0.900	0.920	0.880	0.900	0.900	638,400
2022-03-21	0.900	0.930	0.880	0.900	0.900	974,800
2022-03-18	0.890	0.890	0.820	0.860	0.860	995,500
2022-03-17	0.880	0.900	0.800	0.870	0.870	3,049,600
2022-03-16	0.760	0.800	0.700	0.790	0.790	3,096,000
2022-03-15	0.780	0.790	0.690	0.720	0.720	1,488,000
2022-03-14	0.900	0.900	0.800	0.800	0.800	1,532,400
2022-03-11	0.920	0.930	0.880	0.930	0.930	1,111,200
2022-03-10	0.960	0.980	0.930	0.950	0.950	818,000
2022-03-09	0.990	0.990	0.920	0.940	0.940	1,556,800
2022-03-08	1.020	1.020	0.960	0.990	0.990	1,278,800
2022-03-07	1.070	1.080	0.980	1.020	1.020	1,458,800
2022-03-04	1.150	1.150	1.060	1.090	1.090	2,544,800
2022-03-03	1.170	1.200	1.140	1.160	1.160	876,000

← NewerPage 19 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.