Desun Re Invest Svcs Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.090	1.090	1.080	1.080	1.034	2,000
2023-05-23	1.100	1.100	1.090	1.090	1.043	6,000
2023-05-22	1.130	1.130	1.110	1.110	1.063	4,000
2023-05-19	1.120	1.130	1.120	1.130	1.082	4,000
2023-05-18	1.120	1.120	1.120	1.120	1.072	0
2023-05-17	1.120	1.120	1.120	1.120	1.072	0
2023-05-16	1.130	1.130	1.130	1.130	1.082	0
2023-05-15	1.130	1.130	1.130	1.130	1.082	0
2023-05-12	1.140	1.140	1.140	1.140	1.091	0
2023-05-11	1.180	1.180	1.100	1.120	1.072	22,000
2023-05-10	1.160	1.160	1.160	1.160	1.111	0
2023-05-09	1.130	1.190	1.130	1.130	1.082	6,000
2023-05-08	1.160	1.160	1.160	1.160	1.111	4,000
2023-05-05	1.130	1.160	1.130	1.160	1.111	8,000
2023-05-04	1.140	1.150	1.130	1.130	1.082	10,000
2023-05-03	1.220	1.220	1.220	1.220	1.168	0
2023-05-02	1.220	1.220	1.220	1.220	1.168	0
2023-04-28	1.160	1.160	1.160	1.160	1.111	0
2023-04-27	1.180	1.180	1.180	1.180	1.130	0
2023-04-26	1.140	1.190	1.140	1.190	1.139	6,000
2023-04-25	1.170	1.170	1.120	1.120	1.072	4,000
2023-04-24	1.140	1.180	1.140	1.180	1.130	4,000
2023-04-21	1.120	1.140	1.120	1.140	1.091	6,000
2023-04-20	1.150	1.190	1.150	1.150	1.101	6,000
2023-04-19	1.160	1.160	1.160	1.160	1.111	0
2023-04-18	1.150	1.150	1.150	1.150	1.101	0
2023-04-17	1.150	1.150	1.150	1.150	1.101	0
2023-04-14	1.160	1.160	1.160	1.160	1.111	0
2023-04-13	1.140	1.310	1.120	1.120	1.072	14,000
2023-04-12	1.140	1.140	1.140	1.140	1.091	0
2023-04-11	1.160	1.160	1.160	1.160	1.111	0
2023-04-06	1.180	1.180	1.180	1.180	1.130	0
2023-04-04	1.170	1.170	1.170	1.170	1.120	6,000
2023-04-03	1.170	1.170	1.170	1.170	1.120	0
2023-03-31	1.170	1.170	1.170	1.170	1.120	0
2023-03-30	1.190	1.200	1.180	1.180	1.130	6,000
2023-03-29	1.190	1.190	1.190	1.190	1.139	0
2023-03-28	1.130	1.270	1.120	1.130	1.082	8,000
2023-03-27	1.190	1.290	1.190	1.190	1.139	4,000
2023-03-24	1.190	1.190	1.180	1.180	1.130	4,000
2023-03-23	1.210	1.210	1.200	1.200	1.149	4,000
2023-03-22	1.170	1.240	1.170	1.230	1.178	4,000
2023-03-21	1.170	1.170	1.160	1.160	1.111	4,000
2023-03-20	1.200	1.200	1.190	1.190	1.139	4,000
2023-03-17	1.200	1.200	1.200	1.200	1.149	0
2023-03-16	1.110	1.140	1.110	1.110	1.063	8,000
2023-03-15	1.150	1.150	1.100	1.120	1.072	16,000
2023-03-14	1.180	1.180	1.110	1.130	1.082	12,000
2023-03-13	1.180	1.180	1.150	1.150	1.101	4,000
2023-03-10	1.180	1.180	1.180	1.180	1.130	0
2023-03-09	1.140	1.140	1.140	1.140	1.091	0
2023-03-08	1.150	1.150	1.150	1.150	1.101	0
2023-03-07	1.120	1.150	1.120	1.150	1.101	4,000
2023-03-06	1.150	1.150	1.150	1.150	1.101	0
2023-03-03	1.160	1.160	1.160	1.160	1.111	0
2023-03-02	1.130	1.130	1.110	1.110	1.063	10,000
2023-03-01	1.180	1.180	1.180	1.180	1.130	0
2023-02-28	1.190	1.190	1.180	1.180	1.130	4,000
2023-02-27	1.130	1.190	1.130	1.130	1.082	6,000
2023-02-24	1.130	1.130	1.130	1.130	1.082	2,000

← NewerPage 15 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0551 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.