Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.850	0.850	0.850	0.850	0.850	0
2025-08-04	0.870	0.870	0.870	0.870	0.870	0
2025-08-01	0.870	0.870	0.870	0.870	0.870	0
2025-07-31	0.890	0.890	0.890	0.890	0.890	0
2025-07-30	0.890	0.890	0.890	0.890	0.890	0
2025-07-29	0.900	0.900	0.900	0.900	0.900	0
2025-07-28	0.940	0.940	0.930	0.930	0.930	1,000
2025-07-25	0.790	0.790	0.790	0.790	0.790	1,000
2025-07-24	0.790	0.790	0.790	0.790	0.790	0
2025-07-23	0.790	0.790	0.790	0.790	0.790	0
2025-07-22	0.700	0.790	0.700	0.790	0.790	2,000
2025-07-21	0.800	0.800	0.800	0.800	0.800	0
2025-07-18	0.840	0.840	0.800	0.800	0.800	1,000
2025-07-17	0.660	0.720	0.660	0.720	0.720	2,000
2025-07-16	0.800	0.800	0.800	0.800	0.800	0
2025-07-15	0.800	0.800	0.800	0.800	0.800	0
2025-07-14	0.800	0.800	0.800	0.800	0.800	1,000
2025-07-11	0.630	0.700	0.630	0.690	0.690	12,000
2025-07-10	0.770	0.770	0.770	0.770	0.770	2,000
2025-07-09	0.780	0.780	0.780	0.780	0.780	1,000
2025-07-08	0.700	0.700	0.670	0.680	0.680	8,000
2025-07-07	0.760	0.760	0.760	0.760	0.760	2,000
2025-07-04	0.720	0.720	0.720	0.720	0.720	0
2025-07-03	0.720	0.720	0.720	0.720	0.720	1,000
2025-07-02	0.780	0.780	0.780	0.780	0.780	0
2025-06-30	0.810	0.810	0.810	0.810	0.810	0
2025-06-27	0.860	0.860	0.860	0.860	0.860	0
2025-06-26	0.770	0.900	0.770	0.890	0.890	2,000
2025-06-25	0.770	0.770	0.770	0.770	0.770	270,000
2025-06-24	0.770	0.770	0.770	0.770	0.770	0
2025-06-23	0.780	0.780	0.780	0.780	0.780	0
2025-06-20	0.780	0.780	0.780	0.780	0.780	1,000
2025-06-19	0.790	0.790	0.790	0.790	0.790	0
2025-06-18	0.790	0.790	0.790	0.790	0.790	0
2025-06-17	0.790	0.790	0.790	0.790	0.790	0
2025-06-16	0.800	0.800	0.800	0.800	0.800	0
2025-06-13	0.800	0.800	0.800	0.800	0.800	0
2025-06-12	0.800	0.800	0.800	0.800	0.800	0
2025-06-11	0.800	0.800	0.800	0.800	0.800	0
2025-06-10	0.800	0.800	0.800	0.800	0.800	0
2025-06-09	0.810	0.810	0.810	0.810	0.810	2,000
2025-06-06	0.810	0.810	0.810	0.810	0.810	0
2025-06-05	0.810	0.810	0.810	0.810	0.810	0
2025-06-04	0.810	0.810	0.810	0.810	0.810	0
2025-06-03	0.760	0.810	0.760	0.810	0.810	13,000
2025-06-02	0.800	0.800	0.800	0.800	0.800	0
2025-05-30	0.800	0.800	0.800	0.800	0.800	0
2025-05-29	0.800	0.800	0.800	0.800	0.800	0
2025-05-28	0.800	0.800	0.800	0.800	0.800	0
2025-05-27	0.800	0.800	0.800	0.800	0.800	0
2025-05-26	0.800	0.800	0.800	0.800	0.800	0
2025-05-23	0.800	0.800	0.800	0.800	0.800	86,000
2025-05-22	0.800	0.800	0.800	0.800	0.800	0
2025-05-21	0.800	0.800	0.800	0.800	0.800	0
2025-05-20	0.800	0.800	0.800	0.800	0.800	0
2025-05-19	0.800	0.800	0.800	0.800	0.800	3,000
2025-05-16	0.810	0.810	0.800	0.800	0.800	5,000
2025-05-15	0.900	0.900	0.900	0.900	0.900	0
2025-05-14	0.910	0.910	0.910	0.910	0.910	2,000
2025-05-13	0.840	0.930	0.840	0.920	0.920	3,000

← NewerPage 6 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.