Dowell Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 0 |
| 2026-04-29 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 0 |
| 2026-04-28 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 0 |
| 2026-04-27 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 0 |
| 2026-04-24 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 400 |
| 2026-04-23 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 400 |
| 2026-04-22 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 400 |
| 2026-04-21 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 400 |
| 2026-04-20 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 400 |
| 2026-04-17 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 0 |
| 2026-04-16 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 0 |
| 2026-04-15 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 1,800 |
| 2026-04-14 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 0 |
| 2026-04-13 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 0 |
| 2026-04-10 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 1,800 |
| 2026-04-09 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 1,800 |
| 2026-04-08 | 2.650 | 5.000 | 2.650 | 4.400 | 4.400 | 400 |
| 2026-04-02 | 2.650 | 5.000 | 2.650 | 4.400 | 4.400 | 0 |
| 2026-04-01 | 2.650 | 5.000 | 2.650 | 4.400 | 4.400 | 400 |
| 2026-03-31 | 2.650 | 5.000 | 2.650 | 4.400 | 4.400 | 400 |
| 2026-03-30 | 2.650 | 5.000 | 2.650 | 4.400 | 4.400 | 400 |
| 2026-03-27 | 4.410 | 4.410 | 3.460 | 4.410 | 4.410 | 400 |
| 2026-03-26 | 2.650 | 5.000 | 2.650 | 4.500 | 4.500 | 0 |
| 2026-03-25 | 2.650 | 5.000 | 2.650 | 4.500 | 4.500 | 0 |
| 2026-03-24 | 2.650 | 5.000 | 2.650 | 4.500 | 4.500 | 0 |
| 2026-03-23 | 2.650 | 5.000 | 2.650 | 4.500 | 4.500 | 0 |
| 2026-03-20 | 2.650 | 5.000 | 2.650 | 4.700 | 4.700 | 800 |
| 2026-03-19 | 2.650 | 5.000 | 2.650 | 4.700 | 4.700 | 800 |
| 2026-03-18 | 2.650 | 5.000 | 2.650 | 4.700 | 4.700 | 800 |
| 2026-03-17 | 2.650 | 5.000 | 2.650 | 4.700 | 4.700 | 800 |
| 2026-03-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-03-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,600 |
| 2026-03-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,600 |
| 2026-03-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,600 |
| 2026-03-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 200 |
| 2026-03-09 | 4.950 | 4.950 | 4.930 | 4.930 | 4.930 | 0 |
| 2026-03-06 | 4.950 | 4.950 | 4.940 | 4.940 | 4.940 | 400 |
| 2026-03-05 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 400 |
| 2026-03-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 200 |
| 2026-03-03 | 5.140 | 5.140 | 4.970 | 4.970 | 4.970 | 0 |
| 2026-03-02 | 5.140 | 5.140 | 4.970 | 4.970 | 4.970 | 0 |
| 2026-02-27 | 5.140 | 5.140 | 4.970 | 4.970 | 4.970 | 0 |
| 2026-02-26 | 5.140 | 5.140 | 4.970 | 4.970 | 4.970 | 0 |
| 2026-02-25 | 5.140 | 5.140 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-02-24 | 5.140 | 5.140 | 5.130 | 5.130 | 5.130 | 0 |
| 2026-02-23 | 5.140 | 5.140 | 5.130 | 5.130 | 5.130 | 0 |
| 2026-02-20 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-02-16 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-02-13 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 200 |
| 2026-02-12 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 200 |
| 2026-02-11 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 200 |
| 2026-02-10 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 200 |
| 2026-02-09 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 200 |
| 2026-02-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2026-02-05 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 2,200 |
| 2026-02-04 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 2,200 |
| 2026-02-03 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 2,200 |
| 2026-02-02 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,200 |
| 2026-01-30 | 5.590 | 5.590 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-29 | 5.590 | 5.590 | 5.550 | 5.550 | 5.550 | 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.