Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.230	1.230	1.160	1.160	1.160	1,416,000
2022-03-01	1.250	1.270	1.200	1.200	1.200	838,000
2022-02-28	1.210	1.240	1.200	1.240	1.240	776,800
2022-02-25	1.270	1.270	1.220	1.260	1.260	380,400
2022-02-24	1.280	1.310	1.210	1.220	1.220	1,194,800
2022-02-23	1.320	1.320	1.290	1.300	1.300	232,000
2022-02-22	1.310	1.340	1.270	1.310	1.310	599,600
2022-02-21	1.340	1.390	1.330	1.350	1.350	2,145,600
2022-02-18	1.300	1.320	1.290	1.310	1.310	214,000
2022-02-17	1.320	1.320	1.300	1.300	1.300	187,200
2022-02-16	1.320	1.320	1.300	1.320	1.320	295,200
2022-02-15	1.330	1.340	1.300	1.300	1.300	330,000
2022-02-14	1.330	1.330	1.290	1.290	1.290	525,200
2022-02-11	1.320	1.380	1.320	1.370	1.370	2,093,600
2022-02-10	1.280	1.340	1.280	1.340	1.340	1,371,600
2022-02-09	1.240	1.270	1.230	1.270	1.270	471,200
2022-02-08	1.260	1.260	1.210	1.250	1.250	253,200
2022-02-07	1.240	1.260	1.230	1.260	1.260	271,200
2022-02-04	1.240	1.260	1.220	1.260	1.260	306,800
2022-01-31	1.200	1.260	1.200	1.250	1.250	183,200
2022-01-28	1.240	1.240	1.200	1.220	1.220	810,400
2022-01-27	1.220	1.240	1.180	1.220	1.220	1,088,000
2022-01-26	1.230	1.240	1.220	1.220	1.220	288,800
2022-01-25	1.250	1.250	1.210	1.240	1.240	550,400
2022-01-24	1.280	1.320	1.250	1.270	1.270	1,273,600
2022-01-21	1.320	1.320	1.290	1.310	1.310	374,400
2022-01-20	1.270	1.350	1.270	1.330	1.330	1,131,600
2022-01-19	1.270	1.300	1.260	1.300	1.300	183,600
2022-01-18	1.300	1.320	1.290	1.290	1.290	232,400
2022-01-17	1.310	1.360	1.300	1.320	1.320	726,400
2022-01-14	1.290	1.330	1.270	1.320	1.320	825,200
2022-01-13	1.330	1.340	1.280	1.300	1.300	1,020,800
2022-01-12	1.260	1.340	1.260	1.330	1.330	4,142,800
2022-01-11	1.250	1.270	1.230	1.260	1.260	1,011,200
2022-01-10	1.250	1.290	1.230	1.260	1.260	1,800,800
2022-01-07	1.290	1.340	1.230	1.240	1.240	2,940,000
2022-01-06	1.280	1.290	1.230	1.290	1.290	942,400
2022-01-05	1.290	1.300	1.260	1.280	1.280	610,800
2022-01-04	1.290	1.340	1.280	1.320	1.320	3,438,800
2022-01-03	1.310	1.310	1.280	1.300	1.300	1,395,600
2021-12-31	1.290	1.360	1.280	1.320	1.320	1,374,000
2021-12-30	1.280	1.300	1.250	1.280	1.280	1,058,400
2021-12-29	1.320	1.320	1.270	1.280	1.280	2,155,200
2021-12-28	1.330	1.350	1.260	1.310	1.310	3,604,400
2021-12-24	1.350	1.370	1.290	1.350	1.350	3,483,200
2021-12-23	1.500	1.510	1.320	1.330	1.330	8,711,200
2021-12-22	1.230	1.600	1.230	1.490	1.490	24,500,946
2021-12-21	1.270	1.290	1.210	1.210	1.210	4,114,800
2021-12-20	1.190	1.320	1.190	1.310	1.310	3,343,600
2021-12-17	1.270	1.300	1.150	1.300	1.300	5,286,400
2021-12-16	1.350	1.360	1.270	1.270	1.270	4,382,400
2021-12-15	1.430	1.430	1.350	1.370	1.370	1,551,200
2021-12-14	1.500	1.500	1.430	1.430	1.430	1,521,600
2021-12-13	1.500	1.550	1.480	1.500	1.500	672,800
2021-12-10	1.560	1.570	1.510	1.540	1.540	293,200
2021-12-09	1.530	1.590	1.500	1.580	1.580	775,200
2021-12-08	1.550	1.570	1.520	1.530	1.530	287,200
2021-12-07	1.480	1.550	1.460	1.550	1.550	2,331,600
2021-12-06	1.500	1.530	1.460	1.480	1.480	1,023,200
2021-12-03	1.540	1.570	1.510	1.550	1.550	754,000

← NewerPage 20 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.