Dowell Service Group Co Ltd historical data

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

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

← NewerPage 3 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.