Dexin Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.900 | 1.950 | 1.890 | 1.950 | 1.950 | 4,305,000 |
| 2024-05-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-03 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 4,000 |
| 2024-05-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-26 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 |
| 2024-04-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-04-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-04-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-04-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-04-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-04-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-04-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-04-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-04-10 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-04-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-04-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-04-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-04-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-04-02 | 1.990 | 2.000 | 1.770 | 1.980 | 1.980 | 5,992,000 |
| 2024-03-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,781,000 |
| 2024-03-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 3,000 |
| 2024-03-26 | 1.820 | 1.820 | 1.710 | 1.780 | 1.780 | 6,000 |
| 2024-03-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-03-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-03-21 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 3,000 |
| 2024-03-20 | 1.790 | 1.980 | 1.790 | 1.980 | 1.980 | 21,000 |
| 2024-03-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,000 |
| 2024-03-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-15 | 1.860 | 1.990 | 1.860 | 1.900 | 1.900 | 11,000 |
| 2024-03-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-05 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-02-29 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 2,000 |
| 2024-02-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-19 | 2.350 | 2.350 | 2.000 | 2.000 | 2.000 | 4,000 |
| 2024-02-16 | 2.300 | 2.300 | 2.290 | 2.290 | 2.290 | 1,000 |
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.