Dowell Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.000 | 4.000 | 3.880 | 3.890 | 3.890 | 10,000 |
| 2026-10-22 | 4.000 | 4.000 | 3.880 | 3.890 | 3.890 | 10,000 |
| 2026-10-21 | 4.000 | 4.000 | 3.880 | 3.890 | 3.890 | 0 |
| 2026-10-20 | 4.000 | 4.000 | 3.880 | 3.890 | 3.890 | 0 |
| 2026-10-16 | 4.000 | 4.000 | 3.880 | 3.890 | 3.890 | 0 |
| 2026-10-15 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 23,600 |
| 2026-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2026-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2026-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,400 |
| 2026-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2026-10-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2026-10-07 | 4.000 | 4.000 | 3.490 | 4.000 | 4.000 | 1,000 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,400 |
| 2026-10-05 | 4.200 | 4.200 | 3.600 | 4.200 | 4.200 | 2,000 |
| 2026-10-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,200 |
| 2026-09-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,200 |
| 2026-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,800 |
| 2026-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2026-09-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2026-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2026-09-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2026-09-21 | 3.520 | 4.000 | 3.520 | 4.000 | 4.000 | 800 |
| 2026-09-18 | 3.900 | 3.900 | 3.500 | 3.890 | 3.890 | 7,200 |
| 2026-09-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,600 |
| 2026-09-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,600 |
| 2026-09-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,600 |
| 2026-09-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,600 |
| 2026-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 |
| 2026-09-10 | 3.800 | 3.800 | 3.400 | 3.800 | 3.800 | 3,000 |
| 2026-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 12,000 |
| 2026-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 12,000 |
| 2026-09-07 | 3.700 | 3.850 | 3.700 | 3.800 | 3.800 | 10,000 |
| 2026-09-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-09-02 | 3.420 | 3.800 | 3.200 | 3.460 | 3.460 | 0 |
| 2026-09-01 | 3.420 | 3.800 | 3.200 | 3.460 | 3.460 | 3,200 |
| 2026-08-31 | 3.420 | 3.800 | 3.200 | 3.460 | 3.460 | 3,200 |
| 2026-08-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 600 |
| 2026-08-27 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 5,400 |
| 2026-08-26 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 5,400 |
| 2026-08-25 | 3.200 | 3.420 | 3.200 | 3.400 | 3.400 | 5,000 |
| 2026-08-24 | 3.200 | 3.420 | 3.200 | 3.420 | 3.420 | 5,000 |
| 2026-08-21 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 3,000 |
| 2026-08-20 | 3.120 | 3.120 | 2.900 | 3.000 | 3.000 | 12,800 |
| 2026-08-19 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-08-18 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 800 |
| 2026-08-17 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 800 |
| 2026-08-14 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 800 |
| 2026-08-13 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 800 |
| 2026-08-12 | 3.490 | 3.490 | 3.420 | 3.420 | 3.420 | 800 |
| 2026-08-11 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 800 |
| 2026-08-10 | 3.120 | 3.490 | 3.120 | 3.180 | 3.180 | 0 |
| 2026-08-07 | 3.120 | 3.490 | 3.120 | 3.200 | 3.200 | 3,400 |
| 2026-08-06 | 3.120 | 3.490 | 3.120 | 3.200 | 3.200 | 3,400 |
| 2026-08-05 | 3.120 | 3.490 | 3.120 | 3.260 | 3.260 | 3,400 |
| 2026-08-04 | 3.300 | 3.300 | 3.145 | 3.300 | 3.300 | 3,400 |
| 2026-08-03 | 3.120 | 3.490 | 3.120 | 3.490 | 3.490 | 2,600 |
| 2026-07-31 | 3.490 | 3.490 | 3.120 | 3.120 | 3.120 | 400 |
| 2026-07-30 | 3.490 | 3.490 | 3.120 | 3.120 | 3.120 | 400 |
Page 1 of 19 · 1,103 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 0.0328 HKD |
| 2024-10-25 | 0.0393 HKD |
| 2024-06-21 | 0.0329 HKD |
| 2023-06-13 | 0.1544 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.