Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	8.200	8.200	8.200	8.200	6.138	0
2022-11-22	8.200	8.200	8.200	8.200	6.138	0
2022-11-21	8.200	8.200	8.200	8.200	6.138	0
2022-11-18	8.200	8.200	8.200	8.200	6.138	0
2022-11-17	8.200	8.200	8.200	8.200	6.138	0
2022-11-16	8.200	8.200	8.200	8.200	6.138	0
2022-11-15	8.200	8.200	8.200	8.200	6.138	0
2022-11-14	7.800	8.200	7.800	8.200	6.138	1,400
2022-11-11	8.000	8.000	8.000	8.000	5.989	0
2022-11-10	8.000	8.000	8.000	8.000	5.989	0
2022-11-09	8.000	8.000	8.000	8.000	5.989	0
2022-11-08	8.250	8.250	8.250	8.250	6.176	0
2022-11-07	8.250	8.250	8.250	8.250	6.176	0
2022-11-04	8.250	8.250	8.250	8.250	6.176	0
2022-11-03	8.250	8.250	8.250	8.250	6.176	0
2022-11-02	8.250	8.250	8.250	8.250	6.176	0
2022-11-01	8.250	8.250	8.250	8.250	6.176	0
2022-10-31	8.250	8.250	8.250	8.250	6.176	0
2022-10-28	8.250	8.250	8.250	8.250	6.176	0
2022-10-27	8.280	8.300	8.280	8.280	6.198	2,800
2022-10-26	8.290	8.290	8.290	8.290	6.206	0
2022-10-25	8.290	8.290	8.290	8.290	6.206	0
2022-10-24	8.290	8.290	8.290	8.290	6.206	0
2022-10-21	8.500	8.500	8.500	8.500	6.363	0
2022-10-20	8.500	8.500	8.500	8.500	6.363	0
2022-10-19	8.500	8.500	8.500	8.500	6.363	0
2022-10-18	8.500	8.500	8.500	8.500	6.363	0
2022-10-17	8.500	8.500	8.500	8.500	6.363	0
2022-10-14	8.500	8.500	8.500	8.500	6.363	0
2022-10-13	8.500	8.500	8.500	8.500	6.363	0
2022-10-12	8.500	8.500	8.500	8.500	6.363	0
2022-10-11	8.000	8.500	8.000	8.500	6.363	2,400
2022-10-10	8.450	8.450	8.450	8.450	6.325	0
2022-10-07	8.600	8.600	8.600	8.600	6.438	0
2022-10-06	8.900	8.900	8.900	8.900	6.662	0
2022-10-05	8.860	8.900	8.860	8.900	6.662	800
2022-10-03	9.090	9.090	9.090	9.090	6.805	400
2022-09-30	9.290	9.290	9.290	9.290	6.954	0
2022-09-29	9.290	9.290	9.290	9.290	6.954	0
2022-09-28	9.390	9.390	9.390	9.390	7.029	0
2022-09-27	9.390	9.390	9.390	9.390	7.029	0
2022-09-26	9.400	9.400	9.400	9.400	7.037	0
2022-09-23	9.400	9.400	9.400	9.400	7.037	0
2022-09-22	9.400	9.400	9.400	9.400	7.037	0
2022-09-21	9.400	9.400	9.400	9.400	7.037	0
2022-09-20	9.420	9.420	9.420	9.420	7.052	0
2022-09-19	9.420	9.420	9.420	9.420	7.052	0
2022-09-16	9.420	9.420	9.420	9.420	7.052	0
2022-09-15	9.420	9.420	9.420	9.420	7.052	0
2022-09-14	9.420	9.420	9.420	9.420	7.052	0
2022-09-13	9.420	9.420	9.420	9.420	7.052	1,400
2022-09-09	9.420	9.420	9.420	9.420	7.052	0
2022-09-08	9.010	9.430	9.010	9.420	7.052	4,200
2022-09-07	9.460	9.460	9.460	9.460	7.081	0
2022-09-06	9.480	9.480	9.480	9.480	7.096	0
2022-09-05	9.490	9.490	9.490	9.490	7.104	0
2022-09-02	9.490	9.490	9.490	9.490	7.104	0
2022-09-01	9.490	9.490	9.490	9.490	7.104	0
2022-08-31	9.490	9.490	9.490	9.490	7.104	0
2022-08-30	9.490	9.490	9.490	9.490	7.104	1,000

← NewerPage 17 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.