Diwang Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.255	0.260	0.255	0.260	0.260	12,000
2023-11-15	0.255	0.260	0.250	0.260	0.260	292,000
2023-11-14	0.270	0.280	0.250	0.255	0.255	4,148,000
2023-11-13	0.300	0.305	0.280	0.280	0.280	1,256,000
2023-11-10	0.320	0.320	0.285	0.305	0.305	756,000
2023-11-09	0.355	0.355	0.280	0.300	0.300	2,872,000
2023-11-08	0.330	0.350	0.305	0.345	0.345	2,736,000
2023-11-07	0.290	0.330	0.280	0.325	0.325	2,700,000
2023-11-06	0.260	0.300	0.250	0.290	0.290	3,106,400
2023-11-03	0.232	0.250	0.230	0.250	0.250	1,729,600
2023-11-02	0.245	0.245	0.231	0.241	0.241	236,000
2023-11-01	0.243	0.243	0.243	0.243	0.243	4,000
2023-10-31	0.239	0.239	0.231	0.237	0.237	282,400
2023-10-30	0.245	0.245	0.231	0.236	0.236	1,248,000
2023-10-27	0.246	0.246	0.234	0.242	0.242	476,000
2023-10-26	0.237	0.245	0.231	0.243	0.243	896,000
2023-10-25	0.238	0.265	0.235	0.237	0.237	1,028,000
2023-10-24	0.249	0.250	0.238	0.238	0.238	924,800
2023-10-20	0.255	0.255	0.240	0.243	0.243	548,000
2023-10-19	0.255	0.280	0.240	0.245	0.245	1,328,000
2023-10-18	0.280	0.280	0.250	0.250	0.250	860,000
2023-10-17	0.275	0.280	0.260	0.280	0.280	280,000
2023-10-16	0.270	0.275	0.255	0.270	0.270	775,200
2023-10-13	0.275	0.275	0.250	0.265	0.265	1,399,200
2023-10-12	0.265	0.275	0.250	0.265	0.265	1,472,000
2023-10-11	0.280	0.285	0.250	0.265	0.265	2,876,000
2023-10-10	0.300	0.310	0.275	0.275	0.275	3,061,600
2023-10-09	0.300	0.300	0.275	0.300	0.300	636,000
2023-10-06	0.300	0.300	0.300	0.300	0.300	8,000
2023-10-05	0.315	0.320	0.280	0.295	0.295	2,695,200
2023-10-04	0.305	0.310	0.290	0.305	0.305	992,000
2023-10-03	0.345	0.345	0.295	0.295	0.295	1,616,000
2023-09-29	0.325	0.345	0.310	0.325	0.325	1,508,000
2023-09-28	0.375	0.375	0.330	0.350	0.350	579,200
2023-09-27	0.355	0.360	0.345	0.360	0.360	352,000
2023-09-26	0.395	0.395	0.350	0.360	0.360	704,000
2023-09-25	0.380	0.405	0.370	0.385	0.385	60,000
2023-09-22	0.390	0.390	0.370	0.380	0.380	104,000
2023-09-21	0.370	0.450	0.360	0.370	0.370	1,128,000
2023-09-20	0.365	0.365	0.345	0.360	0.360	1,076,000
2023-09-19	0.400	0.400	0.310	0.350	0.350	7,634,400
2023-09-18	0.395	0.405	0.380	0.395	0.395	604,000
2023-09-15	0.445	0.445	0.390	0.410	0.410	672,000
2023-09-14	0.380	0.405	0.375	0.405	0.405	488,000
2023-09-13	0.410	0.410	0.385	0.385	0.385	308,000
2023-09-12	0.415	0.415	0.385	0.400	0.400	712,000
2023-09-11	0.405	0.420	0.400	0.410	0.410	880,000
2023-09-07	0.445	0.445	0.400	0.420	0.420	956,000
2023-09-06	0.410	0.450	0.410	0.420	0.420	2,254,400
2023-09-05	0.380	0.410	0.370	0.410	0.410	2,593,600
2023-09-04	0.365	0.375	0.360	0.370	0.370	996,000
2023-09-01	0.370	0.370	0.370	0.370	0.370	0
2023-08-31	0.390	0.390	0.350	0.370	0.370	860,000
2023-08-30	0.395	0.395	0.350	0.380	0.380	1,116,000
2023-08-29	0.410	0.410	0.385	0.395	0.395	508,800
2023-08-28	0.410	0.420	0.385	0.400	0.400	894,400
2023-08-25	0.410	0.410	0.385	0.400	0.400	836,000
2023-08-24	0.415	0.415	0.390	0.405	0.405	481,600
2023-08-23	0.415	0.415	0.385	0.405	0.405	636,000
2023-08-22	0.400	0.425	0.390	0.410	0.410	352,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.