Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.265	0.265	0.265	0.265	0.265	0
2026-01-27	0.280	0.285	0.265	0.265	0.265	56,000
2026-01-26	0.280	0.280	0.265	0.265	0.265	6,000
2026-01-23	0.265	0.275	0.265	0.275	0.275	27,000
2026-01-22	0.260	0.265	0.260	0.265	0.265	8,000
2026-01-21	0.260	0.265	0.260	0.265	0.265	8,000
2026-01-20	0.265	0.265	0.265	0.265	0.265	9,000
2026-01-19	0.280	0.280	0.270	0.270	0.270	7,000
2026-01-16	0.265	0.270	0.265	0.265	0.265	6,000
2026-01-15	0.255	0.265	0.255	0.265	0.265	9,000
2026-01-14	0.265	0.265	0.265	0.265	0.265	4,000
2026-01-13	0.265	0.265	0.265	0.265	0.265	0
2026-01-12	0.265	0.265	0.265	0.265	0.265	18,000
2026-01-09	0.265	0.265	0.265	0.265	0.265	0
2026-01-08	0.265	0.280	0.265	0.265	0.265	74,000
2026-01-07	0.265	0.265	0.265	0.265	0.265	0
2026-01-06	0.260	0.275	0.260	0.265	0.265	65,000
2026-01-05	0.285	0.285	0.260	0.260	0.260	303,000
2026-01-02	0.290	0.290	0.290	0.290	0.290	0
2025-12-31	0.290	0.290	0.290	0.290	0.290	156,000
2025-12-30	0.300	0.300	0.285	0.290	0.290	236,000
2025-12-29	0.320	0.320	0.295	0.300	0.300	1,052,000
2025-12-24	0.310	0.360	0.310	0.360	0.360	2,000
2025-12-23	0.325	0.380	0.325	0.380	0.380	53,000
2025-12-22	0.350	0.350	0.350	0.350	0.350	1,000
2025-12-19	0.325	0.325	0.325	0.325	0.325	0
2025-12-18	0.350	0.350	0.350	0.350	0.350	0
2025-12-17	0.325	0.325	0.325	0.325	0.325	1,000
2025-12-16	0.315	0.325	0.300	0.300	0.300	92,000
2025-12-15	0.345	0.360	0.335	0.360	0.360	9,000
2025-12-12	0.400	0.410	0.390	0.390	0.390	4,000
2025-12-11	0.370	0.550	0.280	0.370	0.370	2,000
2025-12-10	0.370	0.370	0.370	0.370	0.370	0
2025-12-09	0.370	0.370	0.370	0.370	0.370	0
2025-12-08	0.370	0.370	0.370	0.370	0.370	0
2025-12-05	0.370	0.370	0.370	0.370	0.370	0
2025-12-04	0.370	0.370	0.370	0.370	0.370	0
2025-12-03	0.370	0.370	0.370	0.370	0.370	0
2025-12-02	0.340	0.370	0.340	0.370	0.370	83,000
2025-12-01	0.415	0.415	0.380	0.380	0.380	44,000
2025-11-28	0.360	0.360	0.360	0.360	0.360	0
2025-11-27	0.360	0.430	0.325	0.360	0.360	1,000
2025-11-26	0.360	0.360	0.360	0.360	0.360	0
2025-11-25	0.360	0.360	0.360	0.360	0.360	0
2025-11-24	0.360	0.360	0.360	0.360	0.360	0
2025-11-21	0.360	0.360	0.360	0.360	0.360	0
2025-11-20	0.400	0.400	0.360	0.360	0.360	51,000
2025-11-19	0.405	0.405	0.405	0.405	0.405	0
2025-11-18	0.405	0.405	0.405	0.405	0.405	0
2025-11-17	0.410	0.410	0.410	0.410	0.410	0
2025-11-14	0.400	0.435	0.400	0.410	0.410	180,000
2025-11-13	0.460	0.460	0.460	0.460	0.460	0
2025-11-12	0.460	0.460	0.460	0.460	0.460	0
2025-11-11	0.450	0.460	0.445	0.460	0.460	50,000
2025-11-10	0.470	0.470	0.470	0.470	0.470	0
2025-11-07	0.470	0.470	0.470	0.470	0.470	0
2025-11-06	0.470	0.470	0.470	0.470	0.470	0
2025-11-05	0.470	0.470	0.470	0.470	0.470	0
2025-11-04	0.470	0.470	0.470	0.470	0.470	0
2025-11-03	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 4 of 5 · 246 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.