Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	5.590	5.590	5.550	5.550	5.550	0
2026-01-27	5.590	5.590	5.550	5.550	5.550	200
2026-01-26	5.590	5.590	5.550	5.550	5.550	200
2026-01-23	5.590	5.590	5.570	5.570	5.570	200
2026-01-22	5.200	5.200	5.200	5.200	5.200	200
2026-01-21	5.200	5.200	5.200	5.200	5.200	200
2026-01-20	5.200	5.200	5.200	5.200	5.200	600
2026-01-19	5.200	5.200	5.200	5.200	5.200	600
2026-01-16	5.730	5.730	5.290	5.290	5.290	14,400
2026-01-15	5.790	6.600	5.790	6.360	6.360	400
2026-01-14	4.700	4.840	4.700	4.820	4.820	8,400
2026-01-13	6.490	6.490	6.460	6.460	6.460	200
2026-01-12	6.460	6.460	6.460	6.460	6.460	0
2026-01-09	6.480	6.480	6.480	6.480	6.480	200
2026-01-08	6.480	6.480	6.480	6.480	6.480	200
2026-01-07	6.480	6.480	6.480	6.480	6.480	200
2026-01-06	6.480	6.480	6.480	6.480	6.480	200
2026-01-05	6.490	6.490	6.480	6.480	6.480	200
2026-01-02	6.010	6.010	6.010	6.010	6.010	1,000
2025-12-31	6.010	6.010	6.010	6.010	6.010	1,000
2025-12-30	6.010	6.010	6.010	6.010	6.010	1,000
2025-12-29	6.000	6.000	6.000	6.000	6.000	0
2025-12-24	6.000	6.000	6.000	6.000	6.000	0
2025-12-23	6.000	6.000	6.000	6.000	6.000	0
2025-12-22	6.000	6.000	6.000	6.000	6.000	0
2025-12-19	6.000	6.000	6.000	6.000	6.000	1,200
2025-12-18	6.000	6.000	6.000	6.000	6.000	1,200
2025-12-17	6.000	6.000	6.000	6.000	6.000	1,200
2025-12-16	6.000	6.000	6.000	6.000	6.000	1,200
2025-12-15	6.000	6.000	6.000	6.000	6.000	1,200
2025-12-12	6.000	6.000	6.000	6.000	6.000	1,200
2025-12-11	6.700	6.700	6.700	6.700	6.700	0
2025-12-10	6.700	6.700	6.700	6.700	6.700	0
2025-12-09	6.700	6.700	6.700	6.700	6.700	0
2025-12-08	6.700	6.700	6.700	6.700	6.700	0
2025-12-05	6.700	6.700	6.700	6.700	6.700	10,800
2025-12-04	6.700	6.700	6.700	6.700	6.700	10,800
2025-12-03	6.700	6.700	6.700	6.700	6.700	10,800
2025-12-02	6.700	6.700	6.700	6.700	6.700	10,800
2025-12-01	6.700	6.700	6.700	6.700	6.700	10,800
2025-11-28	6.700	6.700	6.700	6.700	6.700	10,800
2025-11-27	6.000	6.160	6.000	6.160	6.160	4,000
2025-11-26	5.670	5.900	5.670	5.900	5.900	5,200
2025-11-25	5.300	5.300	5.300	5.300	5.300	400
2025-11-24	5.010	5.010	5.010	5.010	5.010	2,600
2025-11-21	5.020	5.020	5.010	5.010	5.010	2,600
2025-11-20	5.100	5.100	5.000	5.000	5.000	1,400
2025-11-19	5.250	5.250	5.250	5.250	5.250	2,800
2025-11-18	5.300	5.300	5.250	5.260	5.260	2,800
2025-11-17	5.540	5.580	5.490	5.490	5.490	2,000
2025-11-14	6.400	6.500	4.950	5.890	5.890	25,000
2025-11-13	7.040	10.410	6.530	6.930	6.930	21,800
2025-11-12	6.360	6.360	6.360	6.360	6.360	600
2025-11-11	6.340	6.400	6.340	6.360	6.360	600
2025-11-10	6.500	6.500	6.500	6.500	6.500	0
2025-11-07	6.500	6.500	6.500	6.500	6.500	0
2025-11-06	6.500	6.500	6.500	6.500	6.500	0
2025-11-05	6.500	6.500	6.500	6.500	6.500	0
2025-11-04	6.500	6.500	6.500	6.500	6.500	0
2025-11-03	6.500	6.500	6.500	6.500	6.500	0

← NewerPage 4 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.