Dowell Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 6.992 | 0 |
| 2023-08-18 | 7.930 | 7.930 | 7.930 | 7.930 | 7.018 | 0 |
| 2023-08-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.063 | 0 |
| 2023-08-16 | 7.990 | 7.990 | 7.990 | 7.990 | 7.071 | 0 |
| 2023-08-15 | 7.990 | 7.990 | 7.990 | 7.990 | 7.071 | 0 |
| 2023-08-14 | 7.990 | 7.990 | 7.990 | 7.990 | 7.071 | 0 |
| 2023-08-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.071 | 0 |
| 2023-08-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.071 | 0 |
| 2023-08-09 | 7.990 | 7.990 | 7.990 | 7.990 | 7.071 | 0 |
| 2023-08-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.071 | 0 |
| 2023-08-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-08-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-08-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-08-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-08-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-07-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-07-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-07-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-07-26 | 8.000 | 8.000 | 8.000 | 8.000 | 7.080 | 0 |
| 2023-07-25 | 7.360 | 8.000 | 7.360 | 8.000 | 7.080 | 1,200 |
| 2023-07-24 | 7.360 | 7.360 | 7.360 | 7.360 | 6.514 | 0 |
| 2023-07-21 | 7.360 | 7.360 | 7.360 | 7.360 | 6.514 | 0 |
| 2023-07-20 | 7.360 | 7.360 | 7.360 | 7.360 | 6.514 | 0 |
| 2023-07-19 | 7.360 | 7.360 | 7.360 | 7.360 | 6.514 | 0 |
| 2023-07-18 | 7.380 | 7.380 | 7.380 | 7.380 | 6.532 | 0 |
| 2023-07-14 | 7.380 | 7.380 | 7.380 | 7.380 | 6.532 | 0 |
| 2023-07-13 | 7.380 | 7.380 | 7.380 | 7.380 | 6.532 | 400 |
| 2023-07-12 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-07-11 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-07-10 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-07-07 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-07-06 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-07-05 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-07-04 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-07-03 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-30 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-29 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-28 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-27 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-26 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-23 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-21 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-20 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-19 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-16 | 7.700 | 7.700 | 7.700 | 7.700 | 6.815 | 0 |
| 2023-06-15 | 7.706 | 7.706 | 7.706 | 7.706 | 6.820 | 0 |
| 2023-06-14 | 7.706 | 7.706 | 7.706 | 7.706 | 6.820 | 0 |
| 2023-06-13 | 7.706 | 7.706 | 7.706 | 7.706 | 6.820 | 0 |
| 2023-06-12 | 7.860 | 7.860 | 7.860 | 7.860 | 5.884 | 0 |
| 2023-06-09 | 7.860 | 7.860 | 7.860 | 7.860 | 5.884 | 0 |
| 2023-06-08 | 7.860 | 7.860 | 7.860 | 7.860 | 5.884 | 0 |
| 2023-06-07 | 7.860 | 7.860 | 7.860 | 7.860 | 5.884 | 0 |
| 2023-06-06 | 7.860 | 7.860 | 7.860 | 7.860 | 5.884 | 0 |
| 2023-06-05 | 7.860 | 7.860 | 7.860 | 7.860 | 5.884 | 0 |
| 2023-06-02 | 7.000 | 7.860 | 7.000 | 7.860 | 5.884 | 400 |
| 2023-06-01 | 7.000 | 7.000 | 7.000 | 7.000 | 5.240 | 0 |
| 2023-05-31 | 7.000 | 7.000 | 7.000 | 7.000 | 5.240 | 0 |
| 2023-05-30 | 7.000 | 7.000 | 7.000 | 7.000 | 5.240 | 0 |
| 2023-05-29 | 7.000 | 7.000 | 7.000 | 7.000 | 5.240 | 0 |
| 2023-05-25 | 7.000 | 7.000 | 7.000 | 7.000 | 5.240 | 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.