Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.800	2.900	2.800	2.900	2.900	4,000
2023-02-21	2.880	2.970	2.630	2.880	2.880	5,000
2023-02-20	2.600	2.780	2.600	2.780	2.780	8,000
2023-02-17	2.700	2.700	2.700	2.700	2.700	0
2023-02-16	2.660	2.700	2.660	2.700	2.700	5,000
2023-02-15	2.610	2.670	2.610	2.670	2.670	3,000
2023-02-14	2.630	2.700	2.630	2.700	2.700	5,000
2023-02-13	2.620	2.710	2.620	2.670	2.670	7,000
2023-02-10	2.730	2.730	2.730	2.730	2.730	0
2023-02-09	2.730	2.730	2.730	2.730	2.730	0
2023-02-08	2.690	2.730	2.690	2.730	2.730	3,000
2023-02-07	2.650	2.690	2.650	2.690	2.690	2,000
2023-02-06	2.620	2.700	2.620	2.650	2.650	36,000
2023-02-03	2.800	2.800	2.640	2.720	2.720	25,000
2023-02-02	2.780	2.780	2.780	2.780	2.780	1,000
2023-02-01	2.710	2.710	2.710	2.710	2.710	2,000
2023-01-31	2.750	2.750	2.720	2.720	2.720	2,000
2023-01-30	2.680	2.720	2.580	2.720	2.720	9,000
2023-01-27	2.660	2.690	2.600	2.690	2.690	6,000
2023-01-26	2.650	2.700	2.600	2.690	2.690	6,000
2023-01-20	2.720	2.720	2.700	2.700	2.700	2,000
2023-01-19	2.720	2.720	2.720	2.720	2.720	1,000
2023-01-18	2.620	2.760	2.550	2.740	2.740	24,000
2023-01-17	2.690	2.710	2.620	2.700	2.700	18,000
2023-01-16	2.830	2.830	2.710	2.770	2.770	120,000
2023-01-13	2.960	2.960	2.900	2.900	2.900	3,000
2023-01-12	2.930	2.950	2.770	2.940	2.940	779,000
2023-01-11	2.900	2.900	2.900	2.900	2.900	3,000
2023-01-10	2.950	2.950	2.950	2.950	2.950	3,000
2023-01-09	2.900	2.980	2.830	2.980	2.980	4,000
2023-01-06	2.980	2.990	2.980	2.980	2.980	4,000
2023-01-05	2.840	2.990	2.840	2.970	2.970	697,000
2023-01-04	2.890	2.890	2.820	2.870	2.870	4,000
2023-01-03	2.900	2.900	2.900	2.900	2.900	2,000
2022-12-30	2.860	2.890	2.770	2.890	2.890	1,398,000
2022-12-29	2.900	2.900	2.810	2.810	2.810	3,000
2022-12-28	2.900	2.900	2.890	2.890	2.890	2,000
2022-12-23	2.890	2.890	2.890	2.890	2.890	0
2022-12-22	2.870	2.870	2.870	2.870	2.870	0
2022-12-21	2.820	2.870	2.780	2.850	2.850	8,132,000
2022-12-20	2.790	2.880	2.770	2.850	2.850	22,000
2022-12-19	2.800	2.870	2.790	2.870	2.870	12,000
2022-12-16	2.900	2.900	2.900	2.900	2.900	2,477,000
2022-12-15	2.900	2.900	2.900	2.900	2.900	3,000
2022-12-14	2.940	2.940	2.830	2.900	2.900	13,000
2022-12-13	2.940	2.940	2.940	2.940	2.940	3,000
2022-12-12	2.890	2.930	2.890	2.930	2.930	8,000
2022-12-09	2.880	2.890	2.880	2.890	2.890	2,000
2022-12-08	2.900	2.900	2.880	2.880	2.880	4,000
2022-12-07	2.930	2.930	2.820	2.880	2.880	3,000
2022-12-06	2.810	2.920	2.810	2.920	2.920	5,000
2022-12-05	2.900	2.900	2.810	2.900	2.900	14,000
2022-12-02	2.900	3.000	2.680	2.880	2.880	102,000
2022-12-01	2.920	2.940	2.920	2.920	2.920	8,000
2022-11-30	2.920	2.920	2.920	2.920	2.920	1,000
2022-11-29	2.900	2.900	2.900	2.900	2.900	10,000
2022-11-28	2.940	2.940	2.830	2.830	2.830	6,000
2022-11-25	2.970	2.970	2.800	2.950	2.950	4,000
2022-11-24	2.960	2.960	2.770	2.950	2.950	11,000
2022-11-23	2.990	2.990	2.730	2.970	2.970	7,000

← NewerPage 16 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.