Dexin Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-08-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-08-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-08-01 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-07-31 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 |
| 2024-07-30 | 1.630 | 1.870 | 1.630 | 1.630 | 1.630 | 4,000 |
| 2024-07-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-07-26 | 1.620 | 1.950 | 1.620 | 1.690 | 1.690 | 10,000 |
| 2024-07-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2024-07-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-07-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-07-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-07-16 | 1.830 | 1.830 | 1.610 | 1.820 | 1.820 | 17,000 |
| 2024-07-15 | 1.540 | 1.850 | 1.540 | 1.600 | 1.600 | 42,000 |
| 2024-07-12 | 1.570 | 1.690 | 1.570 | 1.650 | 1.650 | 12,000 |
| 2024-07-11 | 1.510 | 1.700 | 1.510 | 1.700 | 1.700 | 11,000 |
| 2024-07-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-09 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 4,000 |
| 2024-07-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-07-05 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 24,000 |
| 2024-07-04 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 5,000 |
| 2024-07-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-24 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 3,000 |
| 2024-06-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-06-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,000 |
| 2024-06-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-12 | 1.700 | 1.780 | 1.700 | 1.700 | 1.700 | 4,000 |
| 2024-06-11 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 3,000 |
| 2024-06-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-06-06 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 103,000 |
| 2024-06-05 | 1.760 | 1.800 | 1.720 | 1.800 | 1.800 | 16,000 |
| 2024-06-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-06-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 7,000 |
| 2024-05-31 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,000 |
| 2024-05-30 | 1.810 | 1.990 | 1.770 | 1.900 | 1.900 | 5,435,000 |
| 2024-05-29 | 1.700 | 1.900 | 1.700 | 1.810 | 1.810 | 19,000 |
| 2024-05-28 | 1.680 | 1.820 | 1.680 | 1.820 | 1.820 | 13,000 |
| 2024-05-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-24 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-23 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-05-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-05-20 | 1.710 | 1.920 | 1.710 | 1.920 | 1.920 | 25,000 |
| 2024-05-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 0.0590 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.