Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.800	6.800	6.800	6.800	6.018	0
2023-11-15	6.800	6.800	6.800	6.800	6.018	0
2023-11-14	6.800	6.800	6.800	6.800	6.018	0
2023-11-13	6.800	6.800	6.800	6.800	6.018	0
2023-11-10	6.800	6.800	6.800	6.800	6.018	0
2023-11-09	6.800	6.800	6.800	6.800	6.018	0
2023-11-08	6.800	6.800	6.800	6.800	6.018	0
2023-11-07	6.800	6.800	6.800	6.800	6.018	0
2023-11-06	6.800	6.800	6.800	6.800	6.018	0
2023-11-03	6.800	6.800	6.800	6.800	6.018	0
2023-11-02	6.800	6.800	6.800	6.800	6.018	0
2023-11-01	6.800	6.800	6.800	6.800	6.018	0
2023-10-31	6.800	6.800	6.800	6.800	6.018	0
2023-10-30	6.800	6.800	6.800	6.800	6.018	0
2023-10-27	6.800	6.800	6.800	6.800	6.018	0
2023-10-26	6.800	6.800	6.800	6.800	6.018	0
2023-10-25	6.000	6.800	6.000	6.800	6.018	1,400
2023-10-24	6.200	6.200	6.200	6.200	5.487	0
2023-10-20	6.200	6.200	6.200	6.200	5.487	0
2023-10-19	6.200	6.200	6.200	6.200	5.487	0
2023-10-18	6.200	6.200	6.200	6.200	5.487	0
2023-10-17	6.200	6.200	6.200	6.200	5.487	0
2023-10-16	6.200	6.200	6.200	6.200	5.487	0
2023-10-13	6.200	6.200	6.200	6.200	5.487	0
2023-10-12	6.200	6.200	6.200	6.200	5.487	0
2023-10-11	6.200	6.200	6.200	6.200	5.487	0
2023-10-10	6.200	6.200	6.200	6.200	5.487	400
2023-10-09	6.500	6.500	6.500	6.500	5.753	0
2023-10-06	6.500	6.500	6.500	6.500	5.753	0
2023-10-05	6.500	6.500	6.500	6.500	5.753	0
2023-10-04	6.500	6.500	6.500	6.500	5.753	0
2023-10-03	6.500	6.500	6.500	6.500	5.753	0
2023-09-29	6.800	6.800	6.800	6.800	6.018	0
2023-09-28	6.880	6.880	6.880	6.880	6.089	0
2023-09-27	6.880	6.880	6.880	6.880	6.089	0
2023-09-26	6.880	6.880	6.880	6.880	6.089	0
2023-09-25	6.880	6.880	6.880	6.880	6.089	0
2023-09-22	7.240	7.240	7.240	7.240	6.408	0
2023-09-21	7.320	7.320	7.320	7.320	6.478	0
2023-09-20	7.320	7.320	7.320	7.320	6.478	0
2023-09-19	6.500	7.450	6.500	7.320	6.478	1,800
2023-09-18	7.000	7.000	7.000	7.000	6.195	0
2023-09-15	7.080	7.080	7.080	7.080	6.266	0
2023-09-14	7.100	7.100	7.100	7.100	6.284	0
2023-09-13	7.100	7.100	7.100	7.100	6.284	0
2023-09-12	7.400	7.400	7.400	7.400	6.549	0
2023-09-11	7.400	7.400	7.400	7.400	6.549	0
2023-09-07	7.600	7.600	7.600	7.600	6.726	0
2023-09-06	6.900	7.700	6.900	7.700	6.815	1,200
2023-09-05	7.460	7.460	7.460	7.460	6.602	0
2023-09-04	7.700	7.700	7.700	7.700	6.815	0
2023-09-01	7.700	7.700	7.700	7.700	6.815	0
2023-08-31	7.700	7.700	7.700	7.700	6.815	0
2023-08-30	7.800	7.800	7.800	7.800	6.903	0
2023-08-29	7.810	7.810	7.810	7.810	6.912	0
2023-08-28	7.860	7.890	7.860	7.890	6.983	600
2023-08-25	7.870	7.870	7.870	7.870	6.965	0
2023-08-24	7.870	7.870	7.870	7.870	6.965	0
2023-08-23	7.880	7.880	7.880	7.880	6.974	0
2023-08-22	7.880	7.880	7.880	7.880	6.974	0

← NewerPage 13 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.