Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.500	6.500	6.500	6.500	6.500	0
2025-10-30	6.700	6.700	6.700	6.700	6.700	0
2025-10-28	6.700	6.700	6.700	6.700	6.700	0
2025-10-27	6.700	6.700	6.700	6.700	6.700	0
2025-10-24	6.700	6.700	6.700	6.700	6.700	0
2025-10-23	6.700	6.700	6.700	6.700	6.700	0
2025-10-22	6.700	6.700	6.700	6.700	6.700	0
2025-10-21	6.700	6.700	6.700	6.700	6.700	0
2025-10-20	6.700	6.700	6.700	6.700	6.700	0
2025-10-17	6.700	6.700	6.700	6.700	6.700	0
2025-10-16	6.700	6.700	6.700	6.700	6.700	0
2025-10-15	6.700	6.700	6.700	6.700	6.700	0
2025-10-14	6.700	6.700	6.700	6.700	6.700	0
2025-10-13	6.700	6.700	6.700	6.700	6.700	0
2025-10-10	6.700	6.700	6.700	6.700	6.700	200
2025-10-09	6.700	6.700	6.700	6.700	6.700	200
2025-10-08	6.700	6.700	6.700	6.700	6.700	200
2025-10-06	6.700	6.700	6.700	6.700	6.700	200
2025-10-03	6.700	6.700	6.700	6.700	6.700	0
2025-10-02	6.700	6.700	6.700	6.700	6.700	0
2025-09-30	6.700	6.700	6.700	6.700	6.700	600
2025-09-29	6.700	6.700	6.700	6.700	6.700	0
2025-09-26	6.700	6.700	6.700	6.700	6.700	600
2025-09-25	6.700	6.700	6.700	6.700	6.700	600
2025-09-24	7.100	7.100	7.100	7.100	7.100	0
2025-09-23	7.100	7.100	7.100	7.100	7.100	0
2025-09-22	7.100	7.100	7.100	7.100	7.100	0
2025-09-19	7.180	7.180	7.180	7.180	7.180	1,000
2025-09-18	6.690	7.200	6.690	7.200	7.200	1,000
2025-09-17	6.700	6.700	6.700	6.700	6.700	800
2025-09-16	7.700	7.700	7.700	7.700	7.700	0
2025-09-15	7.700	7.700	7.700	7.700	7.700	0
2025-09-12	7.770	7.770	7.770	7.770	7.770	787,400
2025-09-11	7.770	7.770	7.770	7.770	7.770	787,400
2025-09-10	7.770	7.770	7.770	7.770	7.770	787,400
2025-09-09	7.770	7.770	7.770	7.770	7.770	0
2025-09-08	7.770	7.770	7.770	7.770	7.770	0
2025-09-05	7.770	7.770	7.770	7.770	7.770	0
2025-09-04	7.770	7.770	7.770	7.770	7.770	0
2025-09-03	7.770	7.770	7.770	7.770	7.770	0
2025-09-02	7.770	7.770	7.770	7.770	7.770	1,600
2025-09-01	7.770	7.770	7.770	7.770	7.770	0
2025-08-29	7.770	7.770	7.770	7.770	7.770	1,600
2025-08-28	7.770	7.770	7.770	7.770	7.770	1,600
2025-08-27	7.770	7.770	7.770	7.770	7.770	1,600
2025-08-26	7.770	7.770	7.770	7.770	7.770	1,600
2025-08-25	7.600	7.770	7.600	7.770	7.770	1,600
2025-08-22	7.660	7.660	7.660	7.660	7.660	0
2025-08-21	7.680	7.680	7.680	7.680	7.680	0
2025-08-20	7.680	7.680	7.680	7.680	7.680	0
2025-08-19	7.680	7.680	7.680	7.680	7.680	0
2025-08-18	7.680	7.680	7.680	7.680	7.680	0
2025-08-15	7.680	7.680	7.680	7.680	7.680	0
2025-08-14	7.680	7.680	7.680	7.680	7.680	0
2025-08-13	7.680	7.680	7.680	7.680	7.680	0
2025-08-12	7.680	7.680	7.680	7.680	7.680	0
2025-08-11	7.680	7.680	7.680	7.680	7.680	0
2025-08-08	7.690	7.690	7.690	7.690	7.690	0
2025-08-07	7.690	7.690	7.690	7.690	7.690	0
2025-08-06	7.690	7.690	7.690	7.690	7.690	0

← NewerPage 5 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.