Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.480	0.480	0.480	0.480	0.480	0
2025-10-30	0.480	0.480	0.480	0.480	0.480	0
2025-10-28	0.450	0.480	0.450	0.480	0.480	2,000
2025-10-27	0.455	0.480	0.450	0.480	0.480	7,000
2025-10-24	0.495	0.495	0.495	0.495	0.495	0
2025-10-23	0.495	0.495	0.495	0.495	0.495	0
2025-10-22	0.495	0.495	0.495	0.495	0.495	0
2025-10-21	0.495	0.495	0.495	0.495	0.495	3,000
2025-10-20	0.510	0.510	0.510	0.510	0.510	0
2025-10-17	0.510	0.510	0.510	0.510	0.510	0
2025-10-16	0.500	0.520	0.495	0.520	0.520	12,000
2025-10-15	0.520	0.520	0.520	0.520	0.520	0
2025-10-14	0.500	0.500	0.500	0.500	0.500	7,000
2025-10-13	0.520	0.520	0.520	0.520	0.520	0
2025-10-10	0.520	0.520	0.520	0.520	0.520	0
2025-10-09	0.520	0.520	0.520	0.520	0.520	0
2025-10-08	0.510	0.520	0.495	0.520	0.520	3,000
2025-10-06	0.500	0.500	0.500	0.500	0.500	0
2025-10-03	0.500	0.500	0.500	0.500	0.500	0
2025-10-02	0.500	0.500	0.500	0.500	0.500	0
2025-09-30	0.500	0.500	0.500	0.500	0.500	0
2025-09-29	0.495	0.495	0.495	0.495	0.495	0
2025-09-26	0.495	0.495	0.495	0.495	0.495	0
2025-09-25	0.495	0.495	0.495	0.495	0.495	2,000
2025-09-24	0.500	0.500	0.500	0.500	0.500	0
2025-09-23	0.495	0.500	0.490	0.500	0.500	3,000
2025-09-22	0.500	0.500	0.500	0.500	0.500	0
2025-09-19	0.510	0.510	0.500	0.500	0.500	2,000
2025-09-18	0.490	0.495	0.490	0.495	0.495	3,000
2025-09-17	0.495	0.495	0.495	0.495	0.495	0
2025-09-16	0.495	0.495	0.495	0.495	0.495	0
2025-09-15	0.495	0.495	0.495	0.495	0.495	0
2025-09-12	0.495	0.495	0.465	0.495	0.495	4,000
2025-09-11	0.495	0.495	0.495	0.495	0.495	15,000
2025-09-10	0.500	0.500	0.500	0.500	0.500	0
2025-09-09	0.530	0.530	0.500	0.500	0.500	45,000
2025-09-08	0.540	0.540	0.520	0.530	0.530	4,000
2025-09-05	0.540	0.540	0.540	0.540	0.540	6,000
2025-09-04	0.530	0.580	0.520	0.580	0.580	4,000
2025-09-03	0.530	0.530	0.530	0.530	0.530	2,000
2025-09-02	0.540	0.540	0.520	0.530	0.530	2,000
2025-09-01	0.590	0.590	0.550	0.550	0.550	2,000
2025-08-29	0.560	0.560	0.560	0.560	0.560	0
2025-08-28	0.560	0.560	0.560	0.560	0.560	9,000
2025-08-27	0.630	0.630	0.580	0.580	0.580	2,000
2025-08-26	0.670	0.670	0.670	0.670	0.670	0
2025-08-25	0.670	0.670	0.670	0.670	0.670	0
2025-08-22	0.570	0.670	0.570	0.670	0.670	14,000
2025-08-21	0.630	0.630	0.630	0.630	0.630	0
2025-08-20	0.630	0.630	0.630	0.630	0.630	0
2025-08-19	0.630	0.630	0.630	0.630	0.630	0
2025-08-18	0.630	0.630	0.630	0.630	0.630	0
2025-08-15	0.650	0.650	0.600	0.640	0.640	27,000
2025-08-14	0.650	0.750	0.640	0.660	0.660	59,000
2025-08-13	0.660	0.760	0.620	0.760	0.760	37,000
2025-08-12	0.780	0.780	0.780	0.780	0.780	0
2025-08-11	0.720	0.780	0.720	0.780	0.780	1,000
2025-08-08	0.760	0.760	0.760	0.760	0.760	0
2025-08-07	0.770	0.770	0.770	0.770	0.770	0
2025-08-06	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 5 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.