Dexin Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-02-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 |
| 2024-02-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-06 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-02-05 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 4,000 |
| 2024-02-02 | 1.210 | 2.300 | 1.210 | 2.300 | 2.300 | 9,000 |
| 2024-02-01 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-01-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-01-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,000 |
| 2024-01-29 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,000 |
| 2024-01-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-23 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2024-01-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-19 | 2.070 | 2.200 | 2.070 | 2.090 | 2.090 | 3,000 |
| 2024-01-18 | 2.250 | 2.250 | 2.000 | 2.070 | 2.070 | 16,000 |
| 2024-01-17 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2024-01-16 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2024-01-15 | 2.250 | 2.370 | 2.250 | 2.370 | 2.370 | 2,000 |
| 2024-01-12 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-01-11 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-01-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-01-09 | 2.240 | 2.430 | 2.240 | 2.420 | 2.420 | 3,000 |
| 2024-01-08 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-01-05 | 2.390 | 2.450 | 2.390 | 2.450 | 2.450 | 5,000 |
| 2024-01-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-01-03 | 2.150 | 2.450 | 2.150 | 2.400 | 2.400 | 2,000 |
| 2024-01-02 | 2.300 | 2.400 | 2.300 | 2.400 | 2.400 | 2,000 |
| 2023-12-29 | 2.490 | 2.490 | 2.300 | 2.300 | 2.300 | 7,000 |
| 2023-12-28 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 1,000 |
| 2023-12-27 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 0 |
| 2023-12-22 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 8,000 |
| 2023-12-21 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2023-12-20 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2023-12-19 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2023-12-18 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2023-12-15 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2023-12-14 | 2.500 | 2.600 | 2.500 | 2.580 | 2.580 | 5,000 |
| 2023-12-13 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2023-12-12 | 2.490 | 2.500 | 2.490 | 2.490 | 2.490 | 4,000 |
| 2023-12-11 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2023-12-08 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2023-12-07 | 2.300 | 2.490 | 2.300 | 2.490 | 2.490 | 2,000 |
| 2023-12-06 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2023-12-05 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2023-12-04 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 2,000 |
| 2023-12-01 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,000 |
| 2023-11-30 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2023-11-29 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 3,000 |
| 2023-11-28 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2023-11-27 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2023-11-24 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 1,000 |
| 2023-11-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2023-11-22 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 5,000 |
| 2023-11-21 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2023-11-20 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,000 |
| 2023-11-17 | 2.300 | 2.390 | 2.300 | 2.390 | 2.390 | 11,000 |
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.