Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.720	2.720	2.720	2.720	2.720	0
2023-05-22	2.660	2.720	2.650	2.720	2.720	4,000
2023-05-19	2.740	2.740	2.740	2.740	2.740	0
2023-05-18	2.740	2.740	2.740	2.740	2.740	0
2023-05-17	2.820	2.820	2.640	2.750	2.750	7,000
2023-05-16	2.850	2.870	2.680	2.800	2.800	5,097,000
2023-05-15	2.630	2.800	2.620	2.800	2.800	7,802,000
2023-05-12	2.660	2.660	2.630	2.630	2.630	7,000
2023-05-11	2.690	2.740	2.650	2.740	2.740	3,000
2023-05-10	2.690	2.700	2.620	2.690	2.690	7,000
2023-05-09	2.640	2.680	2.600	2.680	2.680	7,000
2023-05-08	2.700	2.700	2.700	2.700	2.700	0
2023-05-05	2.630	2.700	2.620	2.700	2.700	7,000
2023-05-04	2.630	2.680	2.600	2.680	2.680	11,000
2023-05-03	2.700	2.700	2.700	2.700	2.700	0
2023-05-02	2.700	2.700	2.700	2.700	2.700	0
2023-04-28	2.700	2.700	2.700	2.700	2.700	0
2023-04-27	2.720	2.730	2.610	2.700	2.700	424,000
2023-04-26	2.720	2.720	2.610	2.720	2.720	8,000
2023-04-25	2.710	2.710	2.710	2.710	2.710	0
2023-04-24	2.710	2.710	2.710	2.710	2.710	0
2023-04-21	2.680	2.710	2.590	2.710	2.710	7,000
2023-04-20	2.750	2.750	2.750	2.750	2.750	0
2023-04-19	2.750	2.750	2.750	2.750	2.750	0
2023-04-18	2.760	2.760	2.620	2.760	2.760	4,000
2023-04-17	2.940	2.940	2.660	2.660	2.660	59,000
2023-04-14	2.890	2.930	2.670	2.930	2.930	3,887,000
2023-04-13	2.890	2.890	2.890	2.890	2.890	0
2023-04-12	2.890	2.890	2.890	2.890	2.890	0
2023-04-11	2.890	2.890	2.890	2.890	2.890	0
2023-04-06	2.750	2.910	2.660	2.900	2.900	3,959,000
2023-04-04	2.750	2.750	2.750	2.750	2.750	0
2023-04-03	2.750	2.750	2.750	2.750	2.750	0
2023-03-31	2.750	2.750	2.750	2.750	2.750	0
2023-03-30	2.750	2.750	2.750	2.750	2.750	0
2023-03-29	2.750	2.750	2.750	2.750	2.750	1,000
2023-03-28	2.710	2.710	2.710	2.710	2.710	1,000
2023-03-27	2.700	2.710	2.650	2.710	2.710	3,000
2023-03-24	2.700	2.700	2.700	2.700	2.700	2,000
2023-03-23	2.730	2.730	2.640	2.700	2.700	8,000
2023-03-22	2.770	2.770	2.640	2.730	2.730	3,000
2023-03-21	2.780	2.780	2.780	2.780	2.780	1,000
2023-03-20	2.750	2.750	2.750	2.750	2.750	0
2023-03-17	2.760	2.790	2.690	2.750	2.750	5,000
2023-03-16	2.780	2.780	2.640	2.760	2.760	5,000
2023-03-15	2.750	2.770	2.610	2.770	2.770	8,000
2023-03-14	2.750	2.750	2.700	2.700	2.700	8,000
2023-03-13	2.800	2.800	2.730	2.800	2.800	5,000
2023-03-10	2.750	2.790	2.710	2.710	2.710	32,000
2023-03-09	2.780	2.870	2.750	2.860	2.860	36,000
2023-03-08	2.900	2.900	2.900	2.900	2.900	2,000
2023-03-07	2.880	2.880	2.880	2.880	2.880	0
2023-03-06	2.750	2.890	2.650	2.890	2.890	17,000
2023-03-03	2.790	2.910	2.700	2.790	2.790	82,000
2023-03-02	2.870	2.880	2.870	2.880	2.880	4,000
2023-03-01	2.830	2.890	2.700	2.880	2.880	4,000
2023-02-28	2.800	2.800	2.660	2.790	2.790	5,000
2023-02-27	2.790	2.790	2.680	2.750	2.750	5,000
2023-02-24	2.890	2.890	2.890	2.890	2.890	0
2023-02-23	2.900	2.900	2.900	2.900	2.900	0

← NewerPage 15 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.