Duiba Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 1,945,600 |
| 2021-12-01 | 1.620 | 1.630 | 1.570 | 1.600 | 1.600 | 1,826,800 |
| 2021-11-30 | 1.610 | 1.610 | 1.550 | 1.580 | 1.580 | 1,899,200 |
| 2021-11-29 | 1.680 | 1.680 | 1.580 | 1.610 | 1.610 | 2,397,600 |
| 2021-11-26 | 1.720 | 1.750 | 1.680 | 1.680 | 1.680 | 1,939,200 |
| 2021-11-25 | 1.690 | 1.750 | 1.660 | 1.730 | 1.730 | 5,191,200 |
| 2021-11-24 | 1.610 | 1.690 | 1.610 | 1.690 | 1.690 | 6,058,800 |
| 2021-11-23 | 1.670 | 1.680 | 1.640 | 1.670 | 1.670 | 767,600 |
| 2021-11-22 | 1.660 | 1.690 | 1.650 | 1.690 | 1.690 | 1,691,200 |
| 2021-11-19 | 1.660 | 1.690 | 1.650 | 1.690 | 1.690 | 1,850,800 |
| 2021-11-18 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 1,953,200 |
| 2021-11-17 | 1.720 | 1.740 | 1.700 | 1.700 | 1.700 | 1,764,800 |
| 2021-11-16 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 2,572,400 |
| 2021-11-15 | 1.750 | 1.860 | 1.720 | 1.720 | 1.720 | 4,364,000 |
| 2021-11-12 | 1.750 | 1.760 | 1.700 | 1.760 | 1.760 | 2,890,800 |
| 2021-11-11 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 2,872,400 |
| 2021-11-10 | 1.710 | 1.760 | 1.690 | 1.760 | 1.760 | 1,578,000 |
| 2021-11-09 | 1.710 | 1.740 | 1.690 | 1.730 | 1.730 | 753,600 |
| 2021-11-08 | 1.700 | 1.740 | 1.680 | 1.720 | 1.720 | 1,402,000 |
| 2021-11-05 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 786,000 |
| 2021-11-04 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 1,253,200 |
| 2021-11-03 | 1.750 | 1.770 | 1.710 | 1.720 | 1.720 | 1,800,400 |
| 2021-11-02 | 1.850 | 1.860 | 1.700 | 1.750 | 1.750 | 2,634,000 |
| 2021-11-01 | 1.780 | 1.830 | 1.770 | 1.830 | 1.830 | 804,400 |
| 2021-10-29 | 1.780 | 1.850 | 1.770 | 1.820 | 1.820 | 1,362,400 |
| 2021-10-28 | 1.810 | 1.810 | 1.750 | 1.770 | 1.770 | 1,031,200 |
| 2021-10-27 | 1.900 | 1.910 | 1.770 | 1.810 | 1.810 | 11,820,800 |
| 2021-10-26 | 1.910 | 1.910 | 1.860 | 1.900 | 1.900 | 625,200 |
| 2021-10-25 | 1.960 | 1.960 | 1.860 | 1.870 | 1.870 | 1,262,000 |
| 2021-10-22 | 1.960 | 2.010 | 1.920 | 1.940 | 1.940 | 1,585,600 |
| 2021-10-21 | 2.040 | 2.060 | 1.880 | 1.880 | 1.880 | 3,658,713 |
| 2021-10-20 | 2.040 | 2.060 | 1.960 | 2.040 | 2.040 | 2,879,600 |
| 2021-10-19 | 1.890 | 2.070 | 1.870 | 2.040 | 2.040 | 4,957,400 |
| 2021-10-18 | 1.860 | 1.920 | 1.840 | 1.880 | 1.880 | 959,200 |
← NewerPage 21 of 21 · 1,234 trading days
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.