Dowell Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-05-09 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-05-08 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-05-07 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-05-06 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-05-02 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-04-30 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-04-29 | 7.240 | 7.240 | 7.240 | 7.240 | 6.993 | 0 |
| 2025-04-28 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-25 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-24 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-23 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-22 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-17 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-16 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-15 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-14 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-11 | 7.260 | 7.260 | 7.260 | 7.260 | 7.012 | 0 |
| 2025-04-10 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-04-09 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-04-08 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-04-07 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-04-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-04-02 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-04-01 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-03-31 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-03-28 | 7.270 | 7.270 | 7.270 | 7.270 | 7.022 | 0 |
| 2025-03-27 | 7.320 | 7.320 | 7.320 | 7.320 | 7.070 | 0 |
| 2025-03-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.147 | 0 |
| 2025-03-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.186 | 0 |
| 2025-03-24 | 7.460 | 7.460 | 7.460 | 7.460 | 7.205 | 0 |
| 2025-03-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2025-03-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2025-03-19 | 7.610 | 7.610 | 7.610 | 7.610 | 7.350 | 0 |
| 2025-03-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.515 | 0 |
| 2025-03-17 | 7.920 | 7.920 | 7.920 | 7.920 | 7.650 | 0 |
| 2025-03-14 | 7.920 | 7.920 | 7.920 | 7.920 | 7.650 | 0 |
| 2025-03-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.534 | 0 |
| 2025-03-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.534 | 0 |
| 2025-03-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.534 | 0 |
| 2025-03-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.534 | 0 |
| 2025-03-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.534 | 0 |
| 2025-03-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.582 | 0 |
| 2025-03-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.437 | 400 |
| 2025-03-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.341 | 400 |
| 2025-03-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2025-02-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2025-02-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2025-02-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 400 |
| 2025-02-25 | 6.860 | 6.860 | 6.860 | 6.860 | 6.626 | 0 |
| 2025-02-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.626 | 0 |
| 2025-02-21 | 6.860 | 6.860 | 6.860 | 6.860 | 6.626 | 0 |
| 2025-02-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.626 | 0 |
| 2025-02-19 | 6.650 | 6.860 | 6.650 | 6.860 | 6.626 | 1,400 |
| 2025-02-18 | 6.680 | 6.680 | 6.680 | 6.680 | 6.452 | 0 |
| 2025-02-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.471 | 0 |
| 2025-02-14 | 6.760 | 6.760 | 6.760 | 6.760 | 6.529 | 0 |
| 2025-02-13 | 6.760 | 6.760 | 6.760 | 6.760 | 6.529 | 0 |
| 2025-02-12 | 6.780 | 6.780 | 6.780 | 6.780 | 6.549 | 0 |
| 2025-02-11 | 6.780 | 6.780 | 6.780 | 6.780 | 6.549 | 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.