Diwang Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.435	0.435	0.390	0.390	0.390	1,516,000
2023-08-18	0.420	0.440	0.405	0.435	0.435	636,000
2023-08-17	0.425	0.455	0.400	0.450	0.450	1,172,800
2023-08-16	0.430	0.460	0.420	0.455	0.455	280,000
2023-08-15	0.450	0.455	0.420	0.445	0.445	144,000
2023-08-14	0.410	0.455	0.385	0.455	0.455	1,735,200
2023-08-11	0.430	0.435	0.385	0.395	0.395	3,188,000
2023-08-10	0.455	0.460	0.435	0.435	0.435	448,000
2023-08-09	0.465	0.465	0.440	0.465	0.465	1,019,200
2023-08-08	0.455	0.475	0.440	0.465	0.465	1,904,800
2023-08-07	0.500	0.500	0.460	0.470	0.470	1,452,000
2023-08-04	0.510	0.520	0.500	0.510	0.510	921,600
2023-08-03	0.510	0.510	0.490	0.510	0.510	637,600
2023-08-02	0.530	0.550	0.485	0.485	0.485	3,672,000
2023-08-01	0.570	0.570	0.530	0.560	0.560	472,000
2023-07-31	0.600	0.600	0.570	0.590	0.590	317,600
2023-07-28	0.550	0.620	0.530	0.580	0.580	3,811,200
2023-07-27	0.540	0.560	0.530	0.550	0.550	1,242,400
2023-07-26	0.530	0.550	0.530	0.540	0.540	328,000
2023-07-25	0.540	0.550	0.530	0.550	0.550	902,400
2023-07-24	0.500	0.540	0.495	0.530	0.530	1,464,800
2023-07-21	0.490	0.500	0.490	0.500	0.500	336,000
2023-07-20	0.495	0.495	0.485	0.490	0.490	109,600
2023-07-19	0.500	0.500	0.480	0.495	0.495	996,800
2023-07-18	0.500	0.500	0.495	0.500	0.500	156,000
2023-07-14	0.490	0.500	0.475	0.500	0.500	2,015,200
2023-07-13	0.475	0.490	0.475	0.485	0.485	1,409,600
2023-07-12	0.485	0.485	0.475	0.475	0.475	476,000
2023-07-11	0.495	0.495	0.485	0.485	0.485	2,064,000
2023-07-10	0.500	0.500	0.485	0.500	0.500	880,000
2023-07-07	0.480	0.550	0.465	0.500	0.500	3,252,000
2023-07-06	0.500	0.500	0.460	0.480	0.480	2,516,000
2023-07-05	0.520	0.520	0.490	0.510	0.510	1,552,000
2023-07-04	0.560	0.590	0.495	0.520	0.520	8,089,600
2023-07-03	0.460	0.510	0.460	0.495	0.495	2,982,400
2023-06-30	0.440	0.455	0.440	0.455	0.455	608,000
2023-06-29	0.440	0.445	0.430	0.445	0.445	876,000
2023-06-28	0.455	0.465	0.435	0.445	0.445	909,600
2023-06-27	0.440	0.455	0.435	0.450	0.450	560,000
2023-06-26	0.440	0.460	0.430	0.440	0.440	1,112,000
2023-06-23	0.440	0.460	0.430	0.435	0.435	877,600
2023-06-21	0.465	0.470	0.440	0.440	0.440	1,259,200
2023-06-20	0.465	0.480	0.445	0.465	0.465	9,983,200
2023-06-19	0.485	0.510	0.440	0.465	0.465	3,963,200
2023-06-16	0.500	0.510	0.475	0.475	0.475	6,216,000
2023-06-15	0.500	0.510	0.480	0.500	0.500	2,034,400
2023-06-14	0.500	0.510	0.485	0.500	0.500	814,400
2023-06-13	0.500	0.500	0.480	0.500	0.500	991,200
2023-06-12	0.500	0.500	0.490	0.500	0.500	616,000
2023-06-09	0.500	0.500	0.480	0.500	0.500	531,200
2023-06-08	0.500	0.510	0.490	0.510	0.510	164,800
2023-06-07	0.500	0.500	0.490	0.500	0.500	202,400
2023-06-06	0.475	0.500	0.455	0.500	0.500	1,067,200
2023-06-05	0.465	0.475	0.465	0.475	0.475	140,800
2023-06-02	0.485	0.485	0.475	0.480	0.480	114,400
2023-06-01	0.500	0.530	0.470	0.500	0.500	547,200
2023-05-31	0.475	0.500	0.475	0.500	0.500	144,000
2023-05-30	0.500	0.500	0.430	0.475	0.475	1,574,400
2023-05-29	0.094	0.100	0.094	0.100	0.100	6,156,000
2023-05-25	0.093	0.095	0.089	0.094	0.094	5,568,000

← NewerPage 14 of 21 · 1,234 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.