Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.010	3.070	3.010	3.070	3.003	306,000
2022-03-01	3.020	3.060	3.010	3.060	2.993	308,000
2022-02-28	3.020	3.060	3.000	3.060	2.993	316,000
2022-02-25	3.050	3.090	3.000	3.060	2.993	300,000
2022-02-24	3.050	3.070	2.990	3.060	2.993	291,000
2022-02-23	3.070	3.080	3.040	3.060	2.993	274,000
2022-02-22	3.070	3.070	3.000	3.060	2.993	266,000
2022-02-21	3.050	3.080	3.000	3.080	3.013	272,000
2022-02-18	3.080	3.080	3.050	3.060	2.993	263,000
2022-02-17	3.080	3.100	3.070	3.070	3.003	257,000
2022-02-16	3.070	3.080	3.010	3.080	3.013	273,000
2022-02-15	3.090	3.090	3.050	3.070	3.003	260,000
2022-02-14	3.060	3.080	3.060	3.080	3.013	271,000
2022-02-11	3.060	3.060	3.050	3.060	2.993	265,000
2022-02-10	3.070	3.090	3.020	3.070	3.003	295,000
2022-02-09	3.070	3.100	2.980	3.070	3.003	269,000
2022-02-08	3.080	3.080	3.070	3.070	3.003	269,000
2022-02-07	3.120	3.120	3.090	3.090	3.023	262,000
2022-02-04	3.070	3.120	3.070	3.110	3.042	258,000
2022-01-31	3.060	3.060	3.050	3.060	2.993	148,000
2022-01-28	3.070	3.080	3.060	3.070	3.003	12,163,000
2022-01-27	3.040	3.110	3.030	3.110	3.042	294,000
2022-01-26	3.050	3.050	3.020	3.030	2.964	276,000
2022-01-25	3.000	3.060	2.990	3.060	2.993	310,000
2022-01-24	3.030	3.070	3.010	3.070	3.003	275,000
2022-01-21	3.070	3.080	3.050	3.080	3.013	122,000
2022-01-20	3.080	3.080	3.050	3.060	2.993	113,000
2022-01-19	3.120	3.120	3.030	3.060	2.993	111,000
2022-01-18	3.070	3.160	3.030	3.110	3.042	128,000
2022-01-17	3.040	3.060	3.010	3.060	2.993	175,000
2022-01-14	3.090	3.090	3.020	3.050	2.983	195,000
2022-01-13	3.100	3.100	3.090	3.090	3.023	238,000
2022-01-12	3.080	3.100	3.040	3.100	3.032	130,000
2022-01-11	3.050	3.080	3.010	3.080	3.013	135,000
2022-01-10	3.070	3.180	3.060	3.060	2.993	154,000
2022-01-07	3.070	3.070	3.060	3.070	3.003	96,000
2022-01-06	3.000	3.060	3.000	3.060	2.993	1,327,000
2022-01-05	3.110	3.110	3.010	3.070	3.003	615,000
2022-01-04	3.060	3.140	3.060	3.120	3.052	242,000
2022-01-03	3.050	3.060	3.020	3.060	2.993	276,000
2021-12-31	3.010	3.060	3.010	3.060	2.993	210,000
2021-12-30	3.040	3.070	2.990	3.070	3.003	276,000
2021-12-29	3.070	3.070	2.970	3.050	2.983	321,000
2021-12-28	3.070	3.160	3.060	3.080	3.013	200,000
2021-12-24	3.070	3.100	3.060	3.070	3.003	175,000
2021-12-23	3.060	3.070	2.990	3.060	2.993	300,000
2021-12-22	3.040	3.060	2.980	3.060	2.993	234,000
2021-12-21	3.050	3.060	2.950	3.060	2.993	312,000
2021-12-20	2.920	3.060	2.910	3.060	2.993	308,000
2021-12-17	3.060	3.070	2.900	3.060	2.993	325,000
2021-12-16	3.050	3.060	2.960	3.060	2.993	260,000
2021-12-15	3.050	3.080	3.000	3.080	3.013	228,000
2021-12-14	3.000	3.060	2.920	3.060	2.993	291,000
2021-12-13	3.050	3.050	2.870	3.000	2.934	310,000
2021-12-10	3.060	3.060	2.960	3.010	2.944	274,000
2021-12-09	3.070	3.070	3.060	3.060	2.993	188,000
2021-12-08	3.090	3.090	3.060	3.080	3.013	160,000
2021-12-07	3.020	3.090	2.980	3.080	3.013	232,000
2021-12-06	3.070	3.110	3.060	3.060	2.993	171,000
2021-12-03	3.060	3.110	3.040	3.060	2.993	254,000

← NewerPage 20 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.