Dexin Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.060 | 3.100 | 3.040 | 3.060 | 2.993 | 281,000 |
| 2021-12-01 | 3.080 | 3.120 | 3.060 | 3.060 | 2.993 | 275,000 |
| 2021-11-30 | 3.050 | 3.110 | 3.030 | 3.080 | 3.013 | 266,000 |
| 2021-11-29 | 3.090 | 3.090 | 3.060 | 3.060 | 2.993 | 275,000 |
| 2021-11-26 | 3.060 | 3.120 | 3.060 | 3.060 | 2.993 | 271,000 |
| 2021-11-25 | 3.090 | 3.090 | 3.060 | 3.060 | 2.993 | 269,000 |
| 2021-11-24 | 3.080 | 3.090 | 3.040 | 3.060 | 2.993 | 330,000 |
| 2021-11-23 | 3.070 | 3.080 | 3.000 | 3.060 | 2.993 | 305,000 |
| 2021-11-22 | 3.070 | 3.090 | 3.060 | 3.090 | 3.023 | 264,000 |
| 2021-11-19 | 3.020 | 3.070 | 2.940 | 3.060 | 2.993 | 173,000 |
| 2021-11-18 | 3.080 | 3.080 | 3.060 | 3.060 | 2.993 | 169,000 |
| 2021-11-17 | 3.080 | 3.100 | 3.080 | 3.100 | 3.032 | 329,000 |
| 2021-11-16 | 3.090 | 3.130 | 3.080 | 3.110 | 3.042 | 260,000 |
| 2021-11-15 | 3.090 | 3.320 | 3.080 | 3.100 | 3.032 | 489,000 |
| 2021-11-12 | 3.060 | 3.080 | 3.060 | 3.060 | 2.993 | 413,000 |
| 2021-11-11 | 3.080 | 3.080 | 2.970 | 3.070 | 3.003 | 211,000 |
| 2021-11-10 | 3.060 | 3.150 | 3.050 | 3.090 | 3.023 | 330,000 |
| 2021-11-09 | 3.080 | 3.140 | 3.060 | 3.140 | 3.071 | 275,000 |
| 2021-11-08 | 3.090 | 3.390 | 3.090 | 3.140 | 3.071 | 418,000 |
| 2021-11-05 | 3.170 | 3.170 | 3.100 | 3.100 | 3.032 | 288,000 |
| 2021-11-04 | 3.080 | 3.200 | 3.080 | 3.180 | 3.111 | 234,000 |
| 2021-11-03 | 3.120 | 3.180 | 3.080 | 3.090 | 3.023 | 327,000 |
| 2021-11-02 | 3.230 | 3.240 | 3.120 | 3.120 | 3.052 | 269,000 |
| 2021-11-01 | 3.240 | 3.280 | 3.220 | 3.240 | 3.169 | 113,000 |
| 2021-10-29 | 3.290 | 3.290 | 3.240 | 3.240 | 3.169 | 948,000 |
| 2021-10-28 | 3.300 | 3.300 | 3.260 | 3.290 | 3.218 | 935,000 |
| 2021-10-27 | 3.350 | 3.350 | 3.300 | 3.310 | 3.238 | 923,000 |
| 2021-10-26 | 3.330 | 3.360 | 3.290 | 3.350 | 3.277 | 945,000 |
| 2021-10-25 | 3.320 | 3.370 | 3.300 | 3.340 | 3.267 | 911,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.