Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.550	2.550	2.550	2.550	2.550	0
2023-08-17	2.550	2.550	2.550	2.550	2.550	1,000
2023-08-16	2.550	2.550	2.550	2.550	2.550	0
2023-08-15	2.550	2.550	2.550	2.550	2.550	0
2023-08-14	2.550	2.550	2.550	2.550	2.550	0
2023-08-11	2.550	2.550	2.550	2.550	2.550	0
2023-08-10	2.380	2.550	2.350	2.550	2.550	4,000
2023-08-09	2.550	2.550	2.550	2.550	2.550	0
2023-08-08	2.550	2.550	2.550	2.550	2.550	0
2023-08-07	2.550	2.550	2.550	2.550	2.550	0
2023-08-04	2.550	2.550	2.550	2.550	2.550	3,000
2023-08-03	2.550	2.550	2.550	2.550	2.550	1,000
2023-08-02	2.550	2.550	2.550	2.550	2.550	3,000
2023-08-01	2.560	2.560	2.560	2.560	2.560	0
2023-07-31	2.570	2.570	2.570	2.570	2.570	1,000
2023-07-28	2.570	2.570	2.570	2.570	2.570	1,000
2023-07-27	2.570	2.570	2.570	2.570	2.570	3,000
2023-07-26	2.620	2.620	2.570	2.570	2.570	10,000
2023-07-25	2.620	2.620	2.620	2.620	2.620	0
2023-07-24	2.630	2.630	2.620	2.620	2.620	2,000
2023-07-21	2.560	2.660	2.560	2.620	2.620	2,660,000
2023-07-20	2.610	2.610	2.560	2.570	2.570	1,658,000
2023-07-19	2.610	2.610	2.610	2.610	2.610	0
2023-07-18	2.610	2.610	2.610	2.610	2.610	0
2023-07-14	2.610	2.610	2.610	2.610	2.610	0
2023-07-13	2.630	2.650	2.560	2.610	2.610	3,192,000
2023-07-12	2.620	2.690	2.580	2.600	2.600	2,150,000
2023-07-11	2.600	2.600	2.600	2.600	2.600	0
2023-07-10	2.600	2.600	2.600	2.600	2.600	0
2023-07-07	2.600	2.600	2.600	2.600	2.600	0
2023-07-06	2.600	2.600	2.600	2.600	2.600	0
2023-07-05	2.580	2.670	2.580	2.600	2.600	29,000
2023-07-04	2.650	2.700	2.580	2.580	2.580	2,836,000
2023-07-03	2.600	2.680	2.580	2.620	2.620	94,000
2023-06-30	2.650	2.680	2.580	2.680	2.680	11,000
2023-06-29	2.610	2.680	2.560	2.590	2.590	36,000
2023-06-28	2.740	2.760	2.630	2.760	2.760	5,000
2023-06-27	2.660	2.740	2.660	2.740	2.740	6,000
2023-06-26	2.520	2.650	2.500	2.650	2.650	10,000
2023-06-23	2.620	2.670	2.620	2.670	2.670	3,000
2023-06-21	2.620	2.690	2.620	2.690	2.690	2,000
2023-06-20	2.650	2.650	2.630	2.630	2.630	3,000
2023-06-19	2.700	2.700	2.700	2.700	2.700	0
2023-06-16	2.650	2.700	2.650	2.700	2.700	478,000
2023-06-15	2.690	2.690	2.690	2.690	2.690	0
2023-06-14	2.660	2.690	2.660	2.690	2.690	3,000
2023-06-13	2.780	2.780	2.630	2.710	2.710	3,000
2023-06-12	2.800	2.800	2.800	2.800	2.800	1,000
2023-06-09	2.770	2.770	2.770	2.770	2.770	0
2023-06-08	2.770	2.770	2.770	2.770	2.770	1,000
2023-06-07	2.620	2.780	2.600	2.780	2.780	19,000
2023-06-06	2.650	2.690	2.600	2.670	2.670	4,000
2023-06-05	2.770	2.770	2.650	2.650	2.650	5,000
2023-06-02	2.770	2.770	2.770	2.770	2.770	1,000
2023-06-01	2.710	2.710	2.710	2.710	2.710	0
2023-05-31	2.710	2.710	2.710	2.710	2.710	0
2023-05-30	2.710	2.710	2.710	2.710	2.710	0
2023-05-29	2.710	2.710	2.710	2.710	2.710	0
2023-05-25	2.710	2.710	2.710	2.710	2.710	0
2023-05-24	2.720	2.720	2.720	2.720	2.720	0

← NewerPage 14 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.