Dowell Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 7.300 | 7.400 | 7.300 | 7.400 | 5.539 | 400 |
| 2023-02-22 | 7.200 | 7.200 | 7.200 | 7.200 | 5.390 | 0 |
| 2023-02-21 | 7.180 | 7.180 | 7.180 | 7.180 | 5.375 | 0 |
| 2023-02-20 | 7.180 | 7.180 | 7.180 | 7.180 | 5.375 | 1,000 |
| 2023-02-17 | 7.080 | 7.150 | 7.080 | 7.150 | 5.352 | 1,200 |
| 2023-02-16 | 7.080 | 7.080 | 7.080 | 7.080 | 5.300 | 0 |
| 2023-02-15 | 7.080 | 7.080 | 7.080 | 7.080 | 5.300 | 0 |
| 2023-02-14 | 7.080 | 7.080 | 7.080 | 7.080 | 5.300 | 0 |
| 2023-02-13 | 7.080 | 7.080 | 7.080 | 7.080 | 5.300 | 0 |
| 2023-02-10 | 7.080 | 7.080 | 7.080 | 7.080 | 5.300 | 0 |
| 2023-02-09 | 7.080 | 7.080 | 7.080 | 7.080 | 5.300 | 200 |
| 2023-02-08 | 7.130 | 7.130 | 7.130 | 7.130 | 5.337 | 0 |
| 2023-02-07 | 7.130 | 7.130 | 7.130 | 7.130 | 5.337 | 0 |
| 2023-02-06 | 7.130 | 7.130 | 7.130 | 7.130 | 5.337 | 0 |
| 2023-02-03 | 7.110 | 7.150 | 7.110 | 7.130 | 5.337 | 11,800 |
| 2023-02-02 | 7.710 | 7.710 | 7.710 | 7.710 | 5.771 | 0 |
| 2023-02-01 | 7.710 | 7.710 | 7.710 | 7.710 | 5.771 | 0 |
| 2023-01-31 | 7.710 | 7.710 | 7.710 | 7.710 | 5.771 | 0 |
| 2023-01-30 | 7.710 | 7.710 | 7.710 | 7.710 | 5.771 | 0 |
| 2023-01-27 | 7.720 | 7.720 | 7.720 | 7.720 | 5.779 | 0 |
| 2023-01-26 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-20 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 400 |
| 2023-01-19 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-18 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-17 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 200 |
| 2023-01-16 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 400 |
| 2023-01-13 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-12 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-11 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-10 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-09 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-06 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 1,600 |
| 2023-01-05 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 1,200 |
| 2023-01-04 | 7.780 | 7.780 | 7.780 | 7.780 | 5.824 | 0 |
| 2023-01-03 | 7.800 | 7.800 | 7.800 | 7.800 | 5.839 | 0 |
| 2022-12-30 | 7.800 | 7.800 | 7.800 | 7.800 | 5.839 | 0 |
| 2022-12-29 | 7.800 | 7.800 | 7.800 | 7.800 | 5.839 | 0 |
| 2022-12-28 | 7.800 | 7.800 | 7.800 | 7.800 | 5.839 | 0 |
| 2022-12-23 | 7.800 | 7.800 | 7.800 | 7.800 | 5.839 | 200 |
| 2022-12-22 | 7.800 | 7.800 | 7.800 | 7.800 | 5.839 | 0 |
| 2022-12-21 | 7.900 | 7.900 | 7.900 | 7.900 | 5.914 | 0 |
| 2022-12-20 | 7.900 | 7.900 | 7.900 | 7.900 | 5.914 | 0 |
| 2022-12-19 | 7.900 | 7.900 | 7.900 | 7.900 | 5.914 | 0 |
| 2022-12-16 | 7.900 | 7.900 | 7.900 | 7.900 | 5.914 | 0 |
| 2022-12-15 | 7.900 | 7.900 | 7.900 | 7.900 | 5.914 | 0 |
| 2022-12-14 | 7.900 | 7.900 | 7.900 | 7.900 | 5.914 | 0 |
| 2022-12-13 | 7.950 | 7.950 | 7.950 | 7.950 | 5.951 | 0 |
| 2022-12-12 | 7.950 | 7.950 | 7.950 | 7.950 | 5.951 | 0 |
| 2022-12-09 | 7.970 | 7.970 | 7.970 | 7.970 | 5.966 | 0 |
| 2022-12-08 | 7.970 | 7.970 | 7.970 | 7.970 | 5.966 | 0 |
| 2022-12-07 | 7.970 | 7.970 | 7.970 | 7.970 | 5.966 | 200 |
| 2022-12-06 | 7.970 | 7.970 | 7.970 | 7.970 | 5.966 | 2,200 |
| 2022-12-05 | 8.000 | 8.000 | 8.000 | 8.000 | 5.989 | 1,600 |
| 2022-12-02 | 8.000 | 8.000 | 8.000 | 8.000 | 5.989 | 0 |
| 2022-12-01 | 8.000 | 8.000 | 8.000 | 8.000 | 5.989 | 0 |
| 2022-11-30 | 8.000 | 8.000 | 8.000 | 8.000 | 5.989 | 0 |
| 2022-11-29 | 8.180 | 8.200 | 8.180 | 8.200 | 6.138 | 1,000 |
| 2022-11-28 | 8.190 | 8.190 | 8.190 | 8.190 | 6.131 | 0 |
| 2022-11-25 | 8.190 | 8.190 | 8.190 | 8.190 | 6.131 | 0 |
| 2022-11-24 | 8.190 | 8.190 | 8.190 | 8.190 | 6.131 | 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.