Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	9.490	9.490	9.490	9.490	7.104	0
2022-08-26	9.500	9.500	9.500	9.500	7.111	1,200
2022-08-25	9.500	9.500	9.500	9.500	7.111	0
2022-08-24	9.500	9.500	9.500	9.500	7.111	0
2022-08-23	9.500	9.500	9.500	9.500	7.111	1,400
2022-08-22	9.500	9.500	9.500	9.500	7.111	0
2022-08-19	9.500	9.500	9.500	9.500	7.111	0
2022-08-18	9.000	9.500	9.000	9.500	7.111	1,000
2022-08-17	9.500	9.500	9.500	9.500	7.111	0
2022-08-16	9.650	9.650	9.650	9.650	7.224	0
2022-08-15	9.700	9.700	9.700	9.700	7.261	0
2022-08-12	9.880	9.880	9.880	9.880	7.396	0
2022-08-11	9.890	9.890	9.890	9.890	7.403	0
2022-08-10	9.890	9.890	9.890	9.890	7.403	0
2022-08-09	9.890	9.890	9.890	9.890	7.403	200
2022-08-08	9.890	9.890	9.890	9.890	7.403	0
2022-08-05	9.890	9.890	9.890	9.890	7.403	0
2022-08-04	9.700	9.700	9.700	9.700	7.261	0
2022-08-03	9.700	9.700	9.700	9.700	7.261	0
2022-08-02	9.700	9.700	9.700	9.700	7.261	0
2022-08-01	9.760	9.760	9.760	9.760	7.306	0
2022-07-29	9.760	9.760	9.760	9.760	7.306	0
2022-07-28	9.800	9.800	9.800	9.800	7.336	0
2022-07-27	9.800	9.800	9.800	9.800	7.336	0
2022-07-26	9.800	9.800	9.800	9.800	7.336	0
2022-07-25	9.800	9.800	9.800	9.800	7.336	0
2022-07-22	9.800	9.800	9.800	9.800	7.336	0
2022-07-21	9.810	9.810	9.810	9.810	7.343	0
2022-07-20	9.790	9.810	9.790	9.810	7.343	1,800
2022-07-19	9.880	9.880	9.380	9.800	7.336	2,000
2022-07-18	9.800	9.890	9.790	9.890	7.403	10,600
2022-07-15	9.900	9.910	9.900	9.910	7.418	3,800
2022-07-14	9.900	9.910	9.900	9.910	7.418	3,600
2022-07-13	9.800	9.900	9.800	9.900	7.411	3,600
2022-07-12	9.860	9.910	9.860	9.900	7.411	3,000
2022-07-11	9.850	9.850	9.850	9.850	7.373	0
2022-07-08	9.980	10.020	9.980	10.020	7.501	1,800
2022-07-07	9.990	9.990	9.990	9.990	7.478	0
2022-07-06	10.020	10.020	9.970	10.020	7.501	2,400
2022-07-05	10.020	10.020	10.020	10.020	7.501	2,400
2022-07-04	10.000	10.500	9.920	10.500	7.860	4,000
2022-06-30	10.520	10.520	10.440	10.520	7.875	5,800
2022-06-29	10.860	10.860	10.860	10.860	8.129	0
2022-06-28	11.020	11.020	11.020	11.020	8.249	0
2022-06-27	11.380	11.380	11.320	11.320	8.474	2,200
2022-06-24	11.400	11.400	11.400	11.400	8.534	0
2022-06-23	11.460	11.460	11.460	11.460	8.579	0
2022-06-22	11.500	11.500	11.500	11.500	8.609	0
2022-06-21	11.540	11.540	11.540	11.540	8.638	0
2022-06-20	10.880	11.540	10.880	11.540	8.638	8,800
2022-06-17	10.880	10.880	10.880	10.880	8.144	0
2022-06-16	10.840	11.200	10.820	11.200	8.384	43,000
2022-06-15	11.120	11.120	11.120	11.120	8.324	0
2022-06-14	11.200	11.200	11.160	11.160	8.354	1,000
2022-06-13	11.200	11.200	11.200	11.200	8.384	0
2022-06-10	11.140	11.300	10.920	11.300	8.459	17,200
2022-06-09	11.200	11.400	11.160	11.400	8.534	17,000
2022-06-08	11.560	11.560	11.560	11.560	8.653	0
2022-06-07	11.760	11.760	11.760	11.760	8.803	0
2022-06-06	11.800	11.800	11.800	11.800	8.833	0

← NewerPage 18 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.