Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.600	6.600	6.600	6.600	5.841	0
2024-02-14	6.600	6.600	6.600	6.600	5.841	0
2024-02-09	6.600	6.600	6.600	6.600	5.841	0
2024-02-08	6.500	6.600	6.500	6.600	5.841	400
2024-02-07	6.590	6.590	6.590	6.590	5.832	0
2024-02-06	6.590	6.590	6.590	6.590	5.832	0
2024-02-05	6.600	6.600	6.600	6.600	5.841	0
2024-02-02	6.600	6.600	6.600	6.600	5.841	0
2024-02-01	6.600	6.600	6.600	6.600	5.841	0
2024-01-31	6.600	6.600	6.600	6.600	5.841	0
2024-01-30	6.600	6.600	6.600	6.600	5.841	0
2024-01-29	6.600	6.600	6.600	6.600	5.841	0
2024-01-26	6.600	6.600	6.600	6.600	5.841	0
2024-01-25	6.600	6.600	6.600	6.600	5.841	0
2024-01-24	6.600	6.600	6.600	6.600	5.841	0
2024-01-23	6.600	6.600	6.600	6.600	5.841	0
2024-01-22	6.600	6.600	6.600	6.600	5.841	0
2024-01-19	6.750	6.750	6.750	6.750	5.974	0
2024-01-18	6.750	6.750	6.750	6.750	5.974	0
2024-01-17	6.750	6.750	6.750	6.750	5.974	0
2024-01-16	6.770	6.770	6.770	6.770	5.992	0
2024-01-15	6.780	6.780	6.780	6.780	6.001	0
2024-01-12	6.780	6.780	6.780	6.780	6.001	0
2024-01-11	6.780	6.780	6.780	6.780	6.001	0
2024-01-10	6.780	6.780	6.780	6.780	6.001	0
2024-01-09	6.780	6.780	6.780	6.780	6.001	0
2024-01-08	6.780	6.780	6.780	6.780	6.001	0
2024-01-05	6.790	6.790	6.790	6.790	6.009	0
2024-01-04	6.790	6.790	6.790	6.790	6.009	0
2024-01-03	6.790	6.790	6.790	6.790	6.009	0
2024-01-02	6.790	6.790	6.790	6.790	6.009	0
2023-12-29	6.790	6.790	6.790	6.790	6.009	0
2023-12-28	6.790	6.790	6.790	6.790	6.009	0
2023-12-27	6.790	6.790	6.790	6.790	6.009	0
2023-12-22	6.790	6.790	6.790	6.790	6.009	0
2023-12-21	6.790	6.790	6.790	6.790	6.009	0
2023-12-20	6.790	6.790	6.790	6.790	6.009	0
2023-12-19	6.790	6.790	6.790	6.790	6.009	0
2023-12-18	6.790	6.790	6.790	6.790	6.009	0
2023-12-15	6.790	6.790	6.790	6.790	6.009	0
2023-12-14	6.800	6.800	6.800	6.800	6.018	0
2023-12-13	6.800	6.800	6.800	6.800	6.018	0
2023-12-12	6.800	6.800	6.800	6.800	6.018	0
2023-12-11	6.800	6.800	6.800	6.800	6.018	0
2023-12-08	6.800	6.800	6.800	6.800	6.018	0
2023-12-07	6.800	6.800	6.800	6.800	6.018	0
2023-12-06	6.800	6.800	6.800	6.800	6.018	0
2023-12-05	6.800	6.800	6.800	6.800	6.018	0
2023-12-04	6.800	6.800	6.800	6.800	6.018	0
2023-12-01	6.800	6.800	6.800	6.800	6.018	0
2023-11-30	6.800	6.800	6.800	6.800	6.018	0
2023-11-29	6.800	6.800	6.800	6.800	6.018	0
2023-11-28	6.800	6.800	6.800	6.800	6.018	0
2023-11-27	6.800	6.800	6.800	6.800	6.018	0
2023-11-24	6.800	6.800	6.800	6.800	6.018	0
2023-11-23	6.800	6.800	6.800	6.800	6.018	0
2023-11-22	6.800	6.800	6.800	6.800	6.018	0
2023-11-21	6.800	6.800	6.800	6.800	6.018	0
2023-11-20	6.800	6.800	6.800	6.800	6.018	0
2023-11-17	6.800	6.800	6.800	6.800	6.018	0

← NewerPage 12 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.