Dowell Service Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	11.900	11.900	11.900	11.900	8.908	0
2022-06-01	11.400	11.900	11.340	11.900	8.908	17,200
2022-05-31	9.800	11.480	9.800	11.400	8.534	52,400
2022-05-30	10.880	10.880	9.750	9.810	7.343	6,000
2022-05-27	10.960	10.980	10.920	10.920	8.174	4,000
2022-05-26	11.140	11.140	10.900	10.940	8.189	5,800
2022-05-25	11.540	11.560	11.300	11.300	8.459	9,000
2022-05-24	11.800	11.820	11.020	11.480	8.594	2,600
2022-05-23	11.560	11.700	11.500	11.700	8.758	5,000
2022-05-20	11.900	12.000	11.900	11.920	8.923	12,200
2022-05-19	11.900	11.920	11.880	11.900	8.908	40,800
2022-05-18	11.600	11.660	11.600	11.620	8.698	17,000
2022-05-17	11.400	11.740	11.400	11.400	8.534	109,400
2022-05-16	11.400	11.420	11.400	11.400	8.534	44,600
2022-05-13	11.400	11.780	11.400	11.420	8.549	7,400
2022-05-12	11.400	11.400	11.400	11.400	8.534	21,000
2022-05-11	11.400	11.420	11.020	11.400	8.534	96,200
2022-05-10	11.100	11.500	11.080	11.400	8.534	93,200
2022-05-06	11.880	11.880	10.740	11.400	8.534	175,000
2022-05-05	11.900	11.900	11.800	11.880	8.893	62,200
2022-05-04	11.900	12.060	11.880	11.900	8.908	60,600
2022-05-03	11.980	11.980	11.820	11.900	8.908	254,000
2022-04-29	11.900	12.200	11.420	11.900	8.908	3,123,600

← NewerPage 19 of 19 · 1,103 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.