Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.940	2.940	2.940	2.940	2.940	0
2022-11-21	2.950	2.950	2.950	2.950	2.950	0
2022-11-18	2.980	2.980	2.740	2.950	2.950	4,000
2022-11-17	2.930	2.980	2.930	2.980	2.980	13,000
2022-11-16	2.850	3.000	2.850	3.000	3.000	31,000
2022-11-15	2.850	3.060	2.850	2.900	2.900	17,000
2022-11-14	2.850	2.910	2.790	2.850	2.850	241,000
2022-11-11	2.710	2.850	2.700	2.850	2.850	68,000
2022-11-10	2.730	2.770	2.640	2.700	2.700	38,000
2022-11-09	2.790	2.810	2.760	2.810	2.810	75,000
2022-11-08	2.870	2.870	2.870	2.870	2.870	0
2022-11-07	2.900	2.900	2.740	2.890	2.890	152,000
2022-11-04	2.800	2.900	2.790	2.900	2.900	125,000
2022-11-03	2.950	2.950	2.950	2.950	2.950	0
2022-11-02	2.880	2.880	2.880	2.880	2.880	0
2022-11-01	2.850	2.950	2.850	2.950	2.950	70,000
2022-10-31	2.790	2.900	2.790	2.900	2.900	43,000
2022-10-28	2.730	2.830	2.730	2.830	2.830	6,000
2022-10-27	2.720	2.720	2.720	2.720	2.720	0
2022-10-26	2.720	2.720	2.720	2.720	2.720	0
2022-10-25	2.720	2.720	2.720	2.720	2.720	0
2022-10-24	2.720	2.720	2.720	2.720	2.720	1,000
2022-10-21	2.780	2.800	2.690	2.720	2.720	19,000
2022-10-20	2.820	2.820	2.800	2.800	2.800	9,000
2022-10-19	2.940	2.940	2.820	2.820	2.820	3,000
2022-10-18	2.840	3.000	2.800	2.800	2.800	8,000
2022-10-17	2.840	2.890	2.840	2.860	2.860	60,000
2022-10-14	2.830	2.900	2.830	2.900	2.900	56,000
2022-10-13	2.920	2.920	2.830	2.900	2.900	46,000
2022-10-12	2.910	2.910	2.840	2.840	2.840	18,000
2022-10-11	2.860	2.950	2.860	2.950	2.950	58,000
2022-10-10	2.900	2.950	2.830	2.950	2.950	41,000
2022-10-07	2.930	2.990	2.930	2.990	2.990	10,000
2022-10-06	2.990	2.990	2.990	2.990	2.990	1,000
2022-10-05	3.000	3.000	3.000	3.000	3.000	8,000
2022-10-03	3.000	3.000	3.000	3.000	3.000	0
2022-09-30	2.670	3.010	2.670	3.010	3.010	2,494,000
2022-09-29	3.000	3.000	2.870	2.880	2.880	3,606,000
2022-09-28	2.980	3.020	2.850	2.850	2.850	5,000
2022-09-27	2.980	3.000	2.970	2.980	2.980	6,697,000
2022-09-26	2.950	2.990	2.950	2.980	2.980	2,997,000
2022-09-23	2.840	2.950	2.840	2.950	2.950	6,000
2022-09-22	2.950	2.950	2.950	2.950	2.950	0
2022-09-21	2.950	2.950	2.950	2.950	2.950	1,000
2022-09-20	3.000	3.040	3.000	3.040	3.040	5,000
2022-09-19	3.030	3.030	3.030	3.030	3.030	120,000
2022-09-16	3.000	3.030	2.850	3.030	3.030	12,000
2022-09-15	3.000	3.010	2.890	3.000	3.000	2,649,000
2022-09-14	3.000	3.000	2.800	3.000	3.000	716,000
2022-09-13	3.010	3.010	2.940	2.990	2.990	3,000
2022-09-09	2.900	3.000	2.900	2.990	2.990	12,000
2022-09-08	3.000	3.000	3.000	3.000	3.000	1,000
2022-09-07	2.850	3.000	2.800	3.000	3.000	17,000
2022-09-06	2.980	2.980	2.980	2.980	2.980	0
2022-09-05	2.890	2.980	2.890	2.980	2.980	2,000
2022-09-02	2.990	3.000	2.760	2.890	2.890	62,000
2022-09-01	3.000	3.000	3.000	3.000	3.000	0
2022-08-31	2.840	3.070	2.840	3.000	3.000	9,000
2022-08-30	2.920	2.920	2.920	2.920	2.920	0
2022-08-29	3.000	3.090	2.910	2.920	2.920	1,629,000

← NewerPage 17 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.