Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	5.600	5.600	5.600	5.600	4.956	0
2024-05-14	5.600	5.600	5.600	5.600	4.956	0
2024-05-13	5.600	5.600	5.600	5.600	4.956	0
2024-05-10	5.600	5.600	5.600	5.600	4.956	800
2024-05-09	5.610	5.610	5.610	5.610	4.965	0
2024-05-08	5.610	5.610	5.610	5.610	4.965	0
2024-05-07	5.500	5.500	5.500	5.500	4.868	0
2024-05-06	5.500	5.500	5.500	5.500	4.868	400
2024-05-03	6.020	6.020	6.020	6.020	5.328	0
2024-05-02	5.910	5.910	5.910	5.910	5.231	0
2024-04-30	5.800	5.910	5.800	5.910	5.231	400
2024-04-29	6.200	6.200	6.200	6.200	5.487	0
2024-04-26	6.200	6.200	6.200	6.200	5.487	0
2024-04-25	6.200	6.200	6.200	6.200	5.487	0
2024-04-24	6.500	6.500	6.500	6.500	5.753	0
2024-04-23	6.500	6.500	6.500	6.500	5.753	0
2024-04-22	6.500	6.500	6.500	6.500	5.753	0
2024-04-19	6.500	6.500	6.500	6.500	5.753	0
2024-04-18	6.500	6.500	6.500	6.500	5.753	0
2024-04-17	6.500	6.500	6.500	6.500	5.753	0
2024-04-16	6.500	6.500	6.500	6.500	5.753	0
2024-04-15	6.500	6.500	6.500	6.500	5.753	0
2024-04-12	6.500	6.500	6.500	6.500	5.753	0
2024-04-11	6.500	6.500	6.500	6.500	5.753	0
2024-04-10	6.500	6.500	6.500	6.500	5.753	0
2024-04-09	6.500	6.500	6.500	6.500	5.753	0
2024-04-08	6.500	6.500	6.500	6.500	5.753	0
2024-04-05	6.500	6.500	6.500	6.500	5.753	0
2024-04-03	6.580	6.580	6.580	6.580	5.823	0
2024-04-02	6.580	6.580	6.580	6.580	5.823	0
2024-03-28	6.590	6.590	6.590	6.590	5.832	800
2024-03-27	6.590	6.590	6.590	6.590	5.832	27,800
2024-03-26	6.600	6.600	6.600	6.600	5.841	0
2024-03-25	6.600	6.600	6.600	6.600	5.841	0
2024-03-22	6.600	6.600	6.600	6.600	5.841	0
2024-03-21	6.600	6.600	6.600	6.600	5.841	0
2024-03-20	6.600	6.600	6.600	6.600	5.841	0
2024-03-19	6.600	6.600	6.600	6.600	5.841	0
2024-03-18	6.600	6.600	6.600	6.600	5.841	0
2024-03-15	6.600	6.600	6.600	6.600	5.841	0
2024-03-14	6.600	6.600	6.600	6.600	5.841	0
2024-03-13	6.600	6.600	6.600	6.600	5.841	0
2024-03-12	6.600	6.600	6.600	6.600	5.841	0
2024-03-11	6.600	6.600	6.600	6.600	5.841	0
2024-03-08	6.600	6.600	6.600	6.600	5.841	0
2024-03-07	6.600	6.600	6.600	6.600	5.841	0
2024-03-06	6.600	6.600	6.600	6.600	5.841	0
2024-03-05	6.600	6.600	6.600	6.600	5.841	0
2024-03-04	6.600	6.600	6.600	6.600	5.841	0
2024-03-01	6.600	6.600	6.600	6.600	5.841	0
2024-02-29	6.600	6.600	6.600	6.600	5.841	0
2024-02-28	6.600	6.600	6.600	6.600	5.841	0
2024-02-27	6.600	6.600	6.600	6.600	5.841	0
2024-02-26	6.600	6.600	6.600	6.600	5.841	0
2024-02-23	6.600	6.600	6.600	6.600	5.841	0
2024-02-22	6.600	6.600	6.600	6.600	5.841	0
2024-02-21	6.600	6.600	6.600	6.600	5.841	0
2024-02-20	6.600	6.600	6.600	6.600	5.841	0
2024-02-19	6.600	6.600	6.600	6.600	5.841	0
2024-02-16	6.600	6.600	6.600	6.600	5.841	0

← NewerPage 11 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.