Duiba Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.050	1.180	0.970	1.110	1.110	59,464,400
2026-10-21	0.750	1.130	0.725	1.050	1.050	81,113,600
2026-10-20	0.700	0.780	0.690	0.745	0.745	16,027,200
2026-10-16	0.780	0.800	0.695	0.710	0.710	16,922,000
2026-10-15	0.630	0.880	0.630	0.755	0.755	49,648,398
2026-10-14	0.520	0.720	0.515	0.660	0.660	55,330,000
2026-10-13	0.580	0.590	0.455	0.480	0.480	13,539,200
2026-10-12	0.480	0.590	0.480	0.565	0.565	23,773,199
2026-10-09	0.470	0.490	0.440	0.475	0.475	3,297,600
2026-10-08	0.460	0.515	0.440	0.470	0.470	5,419,200
2026-10-07	0.475	0.475	0.445	0.460	0.460	1,564,800
2026-10-06	0.465	0.510	0.465	0.475	0.475	4,317,200
2026-10-05	0.405	0.510	0.405	0.460	0.460	7,005,200
2026-10-02	0.400	0.420	0.400	0.420	0.420	722,000
2026-09-30	0.435	0.445	0.415	0.415	0.415	1,769,600
2026-09-29	0.405	0.465	0.405	0.440	0.440	4,964,400
2026-09-28	0.530	0.530	0.405	0.405	0.405	6,585,200
2026-09-25	0.490	0.560	0.470	0.510	0.510	4,243,200
2026-09-24	0.495	0.535	0.470	0.495	0.495	5,036,400
2026-09-23	0.560	0.605	0.495	0.495	0.495	12,820,800
2026-09-22	0.620	0.630	0.540	0.555	0.555	10,360,400
2026-09-21	0.665	0.700	0.615	0.615	0.615	10,077,600
2026-09-18	0.630	0.650	0.600	0.615	0.615	5,252,000
2026-09-17	0.655	0.655	0.605	0.630	0.630	5,627,200
2026-09-16	0.650	0.705	0.625	0.655	0.655	12,602,400
2026-09-15	0.720	0.750	0.570	0.620	0.620	16,533,600
2026-09-14	0.505	0.710	0.505	0.705	0.705	24,809,600
2026-09-11	0.560	0.615	0.490	0.515	0.515	18,545,600
2026-09-10	0.700	0.760	0.585	0.595	0.595	22,882,801
2026-09-09	0.745	0.765	0.660	0.700	0.700	15,775,200
2026-09-08	0.830	0.835	0.700	0.740	0.740	25,019,199
2026-09-07	0.645	0.820	0.630	0.810	0.810	37,068,602
2026-09-04	0.520	0.635	0.500	0.620	0.620	25,312,400
2026-09-03	0.520	0.540	0.470	0.520	0.520	13,893,600
2026-09-02	0.365	0.550	0.355	0.510	0.510	31,900,000
2026-09-01	0.375	0.420	0.345	0.375	0.375	14,465,600
2026-08-31	0.375	0.520	0.355	0.375	0.375	38,880,000
2026-08-28	0.325	0.400	0.305	0.355	0.355	14,768,400
2026-08-27	0.340	0.370	0.270	0.310	0.310	12,291,200
2026-08-26	0.280	0.395	0.270	0.340	0.340	24,242,000
2026-08-25	0.250	0.285	0.215	0.270	0.270	14,070,400
2026-08-24	0.142	0.255	0.142	0.248	0.248	22,110,000
2026-08-21	0.137	0.140	0.126	0.139	0.139	278,000
2026-08-20	0.146	0.147	0.136	0.137	0.137	200,400
2026-08-19	0.126	0.135	0.126	0.135	0.135	138,400
2026-08-18	0.133	0.138	0.127	0.127	0.127	70,800
2026-08-17	0.123	0.144	0.123	0.125	0.125	53,600
2026-08-14	0.126	0.143	0.126	0.131	0.131	118,400
2026-08-13	0.125	0.144	0.125	0.144	0.144	20,800
2026-08-12	0.136	0.144	0.136	0.144	0.144	32,000
2026-08-11	0.145	0.145	0.145	0.145	0.145	0
2026-08-10	0.130	0.145	0.130	0.145	0.145	13,600
2026-08-07	0.134	0.134	0.130	0.130	0.130	159,200
2026-08-06	0.136	0.145	0.135	0.135	0.135	116,400
2026-08-05	0.143	0.143	0.134	0.143	0.143	52,400
2026-08-04	0.132	0.145	0.132	0.143	0.143	60,400
2026-08-03	0.142	0.150	0.142	0.150	0.150	2,800
2026-07-31	0.137	0.145	0.137	0.141	0.141	402,800
2026-07-30	0.132	0.143	0.130	0.137	0.137	142,000
2026-07-29	0.149	0.149	0.144	0.144	0.144	2,000

Page 1 of 5 · 246 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.