Dexin Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.550 | 2.000 | 1.450 | 1.570 | 1.570 | 10,059,000 |
| 2024-11-07 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 4,000 |
| 2024-11-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2024-11-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-11-04 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 4,000 |
| 2024-11-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-31 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 3,000 |
| 2024-10-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-10-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-10-25 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 13,000 |
| 2024-10-24 | 1.560 | 1.560 | 1.510 | 1.550 | 1.550 | 8,000 |
| 2024-10-23 | 1.670 | 1.900 | 1.600 | 1.600 | 1.600 | 5,783,000 |
| 2024-10-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-21 | 1.610 | 1.680 | 1.560 | 1.680 | 1.680 | 7,000 |
| 2024-10-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-10-17 | 1.700 | 1.700 | 1.550 | 1.660 | 1.660 | 9,000 |
| 2024-10-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,000 |
| 2024-10-10 | 1.540 | 1.650 | 1.530 | 1.650 | 1.650 | 7,000 |
| 2024-10-09 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 5,000 |
| 2024-10-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2024-10-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-03 | 1.550 | 1.640 | 1.530 | 1.640 | 1.640 | 5,000 |
| 2024-10-02 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 5,000 |
| 2024-09-30 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 8,000 |
| 2024-09-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-09-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-09-25 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 2,000 |
| 2024-09-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-11 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 2,000 |
| 2024-09-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-09-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-09-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-09-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-09-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-09-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-27 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 3,000 |
| 2024-08-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-08-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-08-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-21 | 1.560 | 1.720 | 1.560 | 1.650 | 1.650 | 7,000 |
| 2024-08-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-19 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 6,000 |
| 2024-08-16 | 1.520 | 1.670 | 1.520 | 1.640 | 1.640 | 31,000 |
| 2024-08-15 | 1.610 | 1.710 | 1.510 | 1.530 | 1.530 | 47,000 |
| 2024-08-14 | 1.600 | 1.730 | 1.510 | 1.730 | 1.730 | 8,000 |
| 2024-08-13 | 1.630 | 1.820 | 1.600 | 1.720 | 1.720 | 20,000 |
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.