Dowell Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.643 | 0 |
| 2024-08-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.643 | 0 |
| 2024-08-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.643 | 0 |
| 2024-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.643 | 1,000 |
| 2024-08-06 | 4.900 | 4.900 | 4.890 | 4.890 | 4.541 | 101,600 |
| 2024-08-05 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-08-02 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-08-01 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-31 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-30 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-29 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-26 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-25 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-23 | 4.890 | 4.890 | 4.890 | 4.890 | 4.541 | 0 |
| 2024-07-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.550 | 0 |
| 2024-07-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.550 | 0 |
| 2024-07-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.550 | 0 |
| 2024-07-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.550 | 0 |
| 2024-07-16 | 4.900 | 5.100 | 4.700 | 5.100 | 4.736 | 600 |
| 2024-07-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.736 | 0 |
| 2024-07-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.736 | 0 |
| 2024-07-11 | 4.700 | 5.100 | 4.700 | 5.100 | 4.736 | 5,800 |
| 2024-07-10 | 5.100 | 5.100 | 4.990 | 5.100 | 4.736 | 600 |
| 2024-07-09 | 4.990 | 5.000 | 4.990 | 4.990 | 4.634 | 9,400 |
| 2024-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.643 | 0 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 4.829 | 0 |
| 2024-07-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.015 | 0 |
| 2024-07-03 | 5.460 | 5.460 | 5.460 | 5.460 | 5.070 | 0 |
| 2024-07-02 | 5.467 | 5.467 | 5.467 | 5.467 | 5.077 | 0 |
| 2024-06-28 | 5.467 | 5.467 | 5.467 | 5.467 | 5.077 | 0 |
| 2024-06-27 | 5.467 | 5.467 | 5.467 | 5.467 | 5.077 | 0 |
| 2024-06-26 | 5.467 | 5.467 | 5.467 | 5.467 | 5.077 | 0 |
| 2024-06-25 | 5.467 | 5.467 | 5.467 | 5.467 | 5.077 | 0 |
| 2024-06-24 | 5.467 | 5.467 | 5.467 | 5.467 | 5.077 | 0 |
| 2024-06-21 | 5.467 | 5.467 | 5.467 | 5.467 | 5.077 | 0 |
| 2024-06-20 | 5.500 | 5.500 | 5.500 | 5.500 | 4.868 | 0 |
| 2024-06-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.868 | 0 |
| 2024-06-18 | 5.500 | 5.500 | 5.500 | 5.500 | 4.868 | 0 |
| 2024-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.868 | 0 |
| 2024-06-14 | 5.500 | 5.500 | 5.500 | 5.500 | 4.868 | 510,200 |
| 2024-06-13 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-06-12 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-06-11 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-06-07 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-06-06 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-06-05 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-06-04 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-06-03 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-05-31 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-05-30 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-05-29 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-05-28 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-05-27 | 5.590 | 5.590 | 5.590 | 5.590 | 4.947 | 0 |
| 2024-05-24 | 5.600 | 5.600 | 5.600 | 5.600 | 4.956 | 0 |
| 2024-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 4.956 | 0 |
| 2024-05-22 | 5.600 | 5.600 | 5.600 | 5.600 | 4.956 | 0 |
| 2024-05-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.956 | 0 |
| 2024-05-20 | 5.600 | 5.600 | 5.600 | 5.600 | 4.956 | 0 |
| 2024-05-17 | 5.600 | 5.600 | 5.600 | 5.600 | 4.956 | 0 |
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.