Dexin Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-02-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-02-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-01-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-01-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-01-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-01-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-01-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2025-01-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2025-01-17 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 8,000 |
| 2025-01-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,000 |
| 2025-01-15 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 9,000 |
| 2025-01-14 | 0.940 | 1.100 | 0.910 | 0.950 | 0.950 | 10,000 |
| 2025-01-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-01-10 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 3,000 |
| 2025-01-09 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-01-08 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-01-07 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 5,000 |
| 2025-01-06 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 5,000 |
| 2025-01-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-01-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2024-12-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-12-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 |
| 2024-12-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-12-24 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2024-12-23 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2024-12-20 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 2,000 |
| 2024-12-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-12-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-16 | 1.440 | 1.450 | 1.330 | 1.410 | 1.410 | 12,000 |
| 2024-12-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-12-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-12-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-12-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-12-09 | 1.470 | 1.650 | 1.400 | 1.600 | 1.600 | 10,557,000 |
| 2024-12-06 | 1.520 | 1.520 | 1.400 | 1.400 | 1.400 | 9,000 |
| 2024-12-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-12-04 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-12-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-12-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-27 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 13,000 |
| 2024-11-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-11-25 | 1.640 | 1.800 | 1.550 | 1.740 | 1.740 | 9,282,000 |
| 2024-11-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-11-21 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 2,000 |
| 2024-11-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,000 |
| 2024-11-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-11-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-11-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-11-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-11-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-11-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-11-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
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.