Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	7.000	7.000	7.000	7.000	5.240	0
2023-05-23	7.000	7.000	7.000	7.000	5.240	0
2023-05-22	6.000	7.000	6.000	7.000	5.240	1,000
2023-05-19	6.700	6.700	6.700	6.700	5.015	0
2023-05-18	6.700	6.700	6.700	6.700	5.015	0
2023-05-17	6.700	6.700	6.700	6.700	5.015	200
2023-05-16	6.900	6.900	6.900	6.900	5.165	0
2023-05-15	7.200	7.200	7.200	7.200	5.390	0
2023-05-12	7.200	7.200	7.200	7.200	5.390	0
2023-05-11	7.200	7.200	7.200	7.200	5.390	0
2023-05-10	7.200	7.200	7.200	7.200	5.390	0
2023-05-09	7.200	7.200	7.200	7.200	5.390	0
2023-05-08	7.200	7.200	7.200	7.200	5.390	0
2023-05-05	7.200	7.200	7.200	7.200	5.390	0
2023-05-04	7.200	7.200	7.200	7.200	5.390	0
2023-05-03	7.200	7.200	7.200	7.200	5.390	0
2023-05-02	7.200	7.200	7.200	7.200	5.390	0
2023-04-28	7.200	7.200	7.200	7.200	5.390	0
2023-04-27	7.200	7.200	7.200	7.200	5.390	0
2023-04-26	7.200	7.200	7.200	7.200	5.390	0
2023-04-25	7.200	7.200	7.200	7.200	5.390	0
2023-04-24	7.200	7.200	7.200	7.200	5.390	0
2023-04-21	7.200	7.200	7.200	7.200	5.390	0
2023-04-20	7.200	7.200	7.200	7.200	5.390	0
2023-04-19	7.200	7.200	7.200	7.200	5.390	0
2023-04-18	7.200	7.200	7.200	7.200	5.390	0
2023-04-17	7.200	7.200	7.200	7.200	5.390	0
2023-04-14	7.200	7.200	7.200	7.200	5.390	0
2023-04-13	7.200	7.200	7.200	7.200	5.390	0
2023-04-12	7.200	7.200	7.200	7.200	5.390	0
2023-04-11	7.200	7.200	7.200	7.200	5.390	0
2023-04-06	7.200	7.200	7.200	7.200	5.390	0
2023-04-04	7.500	7.500	7.500	7.500	5.614	0
2023-04-03	7.600	7.600	7.600	7.600	5.689	0
2023-03-31	7.600	7.600	7.600	7.600	5.689	0
2023-03-30	7.600	7.600	7.600	7.600	5.689	0
2023-03-29	7.600	7.600	7.600	7.600	5.689	0
2023-03-28	7.600	7.600	7.600	7.600	5.689	0
2023-03-27	7.600	7.600	7.600	7.600	5.689	200
2023-03-24	7.450	7.450	7.450	7.450	5.577	0
2023-03-23	7.440	7.450	7.440	7.450	5.577	1,400
2023-03-22	7.440	7.440	7.440	7.440	5.569	0
2023-03-21	7.450	7.450	7.450	7.450	5.577	400
2023-03-20	7.450	7.450	7.450	7.450	5.577	0
2023-03-17	7.450	7.450	7.450	7.450	5.577	0
2023-03-16	7.450	7.450	7.450	7.450	5.577	0
2023-03-15	7.450	7.450	7.450	7.450	5.577	0
2023-03-14	7.450	7.450	7.450	7.450	5.577	0
2023-03-13	7.450	7.450	7.450	7.450	5.577	0
2023-03-10	7.450	7.450	7.450	7.450	5.577	0
2023-03-09	7.450	7.450	7.450	7.450	5.577	0
2023-03-08	7.450	7.450	7.450	7.450	5.577	0
2023-03-07	7.450	7.450	7.450	7.450	5.577	0
2023-03-06	7.450	7.450	7.450	7.450	5.577	0
2023-03-03	7.450	7.450	7.450	7.450	5.577	0
2023-03-02	7.450	7.450	7.450	7.450	5.577	0
2023-03-01	7.450	7.450	7.450	7.450	5.577	200
2023-02-28	7.450	7.450	7.450	7.450	5.577	0
2023-02-27	7.450	7.450	7.450	7.450	5.577	0
2023-02-24	7.450	7.450	7.450	7.450	5.577	200

← NewerPage 15 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.