Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.300	2.300	2.300	2.300	2.300	0
2023-11-15	2.300	2.300	2.300	2.300	2.300	1,000
2023-11-14	2.300	2.300	2.300	2.300	2.300	0
2023-11-13	2.300	2.300	2.300	2.300	2.300	2,000
2023-11-10	2.310	2.310	2.300	2.300	2.300	3,000
2023-11-09	2.300	2.300	2.300	2.300	2.300	0
2023-11-08	2.320	2.320	2.300	2.300	2.300	11,000
2023-11-07	2.320	2.330	2.320	2.320	2.320	8,000
2023-11-06	2.320	2.330	2.300	2.320	2.320	13,000
2023-11-03	2.320	2.320	2.320	2.320	2.320	3,000
2023-11-02	2.310	2.320	2.310	2.320	2.320	7,000
2023-11-01	2.320	2.320	2.240	2.300	2.300	8,000
2023-10-31	2.330	2.330	2.330	2.330	2.330	7,000
2023-10-30	2.300	2.330	2.260	2.330	2.330	10,000
2023-10-27	2.310	2.320	2.280	2.320	2.320	10,000
2023-10-26	2.320	2.330	2.200	2.310	2.310	27,000
2023-10-25	2.290	2.310	2.140	2.310	2.310	2,362,000
2023-10-24	2.280	2.280	2.140	2.280	2.280	5,000
2023-10-20	2.310	2.350	2.210	2.320	2.320	19,000
2023-10-19	2.510	2.510	2.510	2.510	2.510	0
2023-10-18	2.530	2.530	2.530	2.530	2.530	1,000
2023-10-17	2.480	2.490	2.270	2.450	2.450	10,000
2023-10-16	2.480	2.480	2.480	2.480	2.480	0
2023-10-13	2.520	2.520	2.490	2.490	2.490	1,000
2023-10-12	2.500	2.500	2.480	2.480	2.480	1,000
2023-10-11	2.330	2.370	2.200	2.370	2.370	14,000
2023-10-10	2.300	2.410	2.300	2.410	2.410	16,000
2023-10-09	2.420	2.420	2.420	2.420	2.420	1,000
2023-10-06	2.350	2.390	2.300	2.390	2.390	5,000
2023-10-05	2.440	2.440	2.440	2.440	2.440	0
2023-10-04	2.430	2.450	2.370	2.450	2.450	7,000
2023-10-03	2.460	2.460	2.460	2.460	2.460	0
2023-09-29	2.470	2.470	2.470	2.470	2.470	0
2023-09-28	2.360	2.480	2.360	2.480	2.480	3,000
2023-09-27	2.490	2.490	2.490	2.490	2.490	0
2023-09-26	2.490	2.490	2.490	2.490	2.490	0
2023-09-25	2.500	2.500	2.500	2.500	2.500	1,000
2023-09-22	2.430	2.470	2.300	2.380	2.380	19,000
2023-09-21	2.500	2.500	2.500	2.500	2.500	0
2023-09-20	2.510	2.510	2.510	2.510	2.510	0
2023-09-19	2.500	2.510	2.430	2.510	2.510	3,000
2023-09-18	2.520	2.520	2.520	2.520	2.520	0
2023-09-15	2.530	2.530	2.530	2.530	2.530	0
2023-09-14	2.540	2.540	2.540	2.540	2.540	0
2023-09-13	2.560	2.560	2.460	2.550	2.550	3,000
2023-09-12	2.460	2.570	2.460	2.570	2.570	4,000
2023-09-11	2.580	2.580	2.580	2.580	2.580	0
2023-09-07	2.580	2.620	2.490	2.600	2.600	2,105,000
2023-09-06	2.400	2.650	2.400	2.520	2.520	6,000
2023-09-05	2.600	2.600	2.600	2.600	2.600	0
2023-09-04	2.650	2.650	2.640	2.640	2.640	1,000
2023-08-31	2.500	2.500	2.500	2.500	2.500	0
2023-08-30	2.560	2.560	2.560	2.560	2.560	0
2023-08-29	2.560	2.560	2.560	2.560	2.560	5,000
2023-08-28	2.550	2.550	2.550	2.550	2.550	0
2023-08-25	2.550	2.550	2.550	2.550	2.550	0
2023-08-24	2.550	2.550	2.550	2.550	2.550	0
2023-08-23	2.550	2.550	2.550	2.550	2.550	0
2023-08-22	2.550	2.550	2.550	2.550	2.550	0
2023-08-21	2.550	2.550	2.550	2.550	2.550	0

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

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.