Dexin Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.850	0.850	0.810	0.810	0.810	3,000
2025-05-09	0.800	0.850	0.800	0.850	0.850	2,000
2025-05-08	0.810	0.850	0.800	0.800	0.800	20,000
2025-05-07	0.800	0.920	0.800	0.920	0.920	4,000
2025-05-06	0.800	0.800	0.800	0.800	0.800	1,000
2025-05-02	0.890	0.890	0.890	0.890	0.890	0
2025-04-30	0.900	0.900	0.810	0.810	0.810	6,000
2025-04-29	0.770	0.770	0.760	0.770	0.770	2,000
2025-04-28	0.890	0.890	0.890	0.890	0.890	0
2025-04-25	0.900	0.900	0.900	0.900	0.900	0
2025-04-24	0.900	0.900	0.900	0.900	0.900	0
2025-04-23	0.900	0.900	0.900	0.900	0.900	0
2025-04-22	0.920	0.920	0.920	0.920	0.920	1,000
2025-04-17	0.890	0.890	0.890	0.890	0.890	0
2025-04-16	0.910	0.910	0.910	0.910	0.910	0
2025-04-15	0.940	0.940	0.910	0.910	0.910	1,000
2025-04-14	0.860	0.860	0.850	0.850	0.850	11,000
2025-04-11	0.770	0.840	0.760	0.820	0.820	11,000
2025-04-10	0.860	0.860	0.860	0.860	0.860	0
2025-04-09	0.860	0.860	0.860	0.860	0.860	0
2025-04-08	0.880	0.880	0.880	0.880	0.880	0
2025-04-07	0.880	0.880	0.880	0.880	0.880	0
2025-04-03	0.890	0.890	0.890	0.890	0.890	0
2025-04-02	0.890	0.890	0.890	0.890	0.890	0
2025-04-01	0.830	0.910	0.830	0.900	0.900	3,000
2025-03-31	0.770	0.770	0.770	0.770	0.770	0
2025-03-28	0.770	0.770	0.770	0.770	0.770	0
2025-03-27	0.770	0.770	0.770	0.770	0.770	0
2025-03-26	0.770	0.770	0.770	0.770	0.770	0
2025-03-25	0.770	0.770	0.770	0.770	0.770	9,000
2025-03-24	0.760	0.900	0.760	0.760	0.760	14,000
2025-03-21	0.860	0.860	0.830	0.830	0.830	1,000
2025-03-20	0.800	0.800	0.780	0.780	0.780	20,000
2025-03-19	0.840	0.840	0.840	0.840	0.840	0
2025-03-18	0.800	0.870	0.770	0.860	0.860	178,000
2025-03-17	0.970	0.970	0.970	0.970	0.970	0
2025-03-14	0.980	0.980	0.980	0.980	0.980	0
2025-03-13	0.810	1.100	0.810	1.000	1.000	187,000
2025-03-12	0.800	0.800	0.800	0.800	0.800	1,000
2025-03-11	0.770	0.800	0.770	0.800	0.800	1,000
2025-03-10	0.770	0.810	0.770	0.800	0.800	5,000
2025-03-07	0.990	0.990	0.990	0.990	0.990	6,000
2025-03-06	0.800	0.890	0.720	0.800	0.800	12,000
2025-03-05	0.950	0.950	0.950	0.950	0.950	0
2025-03-04	0.950	0.950	0.950	0.950	0.950	0
2025-03-03	0.950	0.950	0.950	0.950	0.950	0
2025-02-28	0.980	0.980	0.980	0.980	0.980	0
2025-02-27	0.810	0.980	0.810	0.980	0.980	4,000
2025-02-26	0.900	0.900	0.900	0.900	0.900	0
2025-02-25	0.990	0.990	0.990	0.990	0.990	0
2025-02-24	0.910	0.990	0.900	0.990	0.990	5,000
2025-02-21	1.000	1.000	1.000	1.000	1.000	0
2025-02-20	1.000	1.000	1.000	1.000	1.000	3,000
2025-02-19	1.090	1.090	1.090	1.090	1.090	4,000
2025-02-18	1.000	1.090	1.000	1.090	1.090	4,000
2025-02-17	1.150	1.150	1.000	1.000	1.000	15,000
2025-02-14	1.000	1.000	1.000	1.000	1.000	4,000
2025-02-13	1.290	1.290	1.290	1.290	1.290	0
2025-02-12	1.290	1.290	1.290	1.290	1.290	0
2025-02-11	1.300	1.300	1.290	1.290	1.290	1,000

← NewerPage 7 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.