Dowell Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	6.780	6.780	6.780	6.780	6.549	0
2025-02-07	6.790	6.790	6.790	6.790	6.558	0
2025-02-06	6.790	6.790	6.790	6.790	6.558	0
2025-02-05	6.790	6.790	6.790	6.790	6.558	0
2025-02-04	6.790	6.790	6.790	6.790	6.558	0
2025-02-03	6.790	6.790	6.790	6.790	6.558	0
2025-01-28	6.790	6.790	6.790	6.790	6.558	0
2025-01-27	6.790	6.790	6.790	6.790	6.558	0
2025-01-24	6.790	6.790	6.790	6.790	6.558	0
2025-01-23	6.790	6.790	6.790	6.790	6.558	0
2025-01-22	6.790	6.790	6.790	6.790	6.558	6,000
2025-01-21	6.700	6.700	6.700	6.700	6.471	0
2025-01-20	6.700	6.700	6.700	6.700	6.471	0
2025-01-17	6.700	6.700	6.700	6.700	6.471	0
2025-01-16	6.700	6.700	6.700	6.700	6.471	0
2025-01-15	6.700	6.700	6.700	6.700	6.471	0
2025-01-14	6.700	6.700	6.700	6.700	6.471	0
2025-01-13	6.700	6.700	6.700	6.700	6.471	0
2025-01-10	6.700	6.700	6.700	6.700	6.471	0
2025-01-09	6.700	6.700	6.700	6.700	6.471	0
2025-01-08	6.700	6.700	6.700	6.700	6.471	0
2025-01-07	6.700	6.700	6.700	6.700	6.471	0
2025-01-06	6.700	6.700	6.700	6.700	6.471	0
2025-01-03	6.700	6.700	6.700	6.700	6.471	0
2025-01-02	6.700	6.700	6.700	6.700	6.471	0
2024-12-31	6.700	6.700	6.700	6.700	6.471	0
2024-12-30	6.700	6.700	6.700	6.700	6.471	0
2024-12-27	6.700	6.700	6.700	6.700	6.471	0
2024-12-24	6.700	6.700	6.700	6.700	6.471	0
2024-12-23	6.700	6.700	6.700	6.700	6.471	0
2024-12-20	6.700	6.700	6.700	6.700	6.471	0
2024-12-19	6.300	6.700	6.300	6.700	6.471	600
2024-12-18	6.500	6.500	6.500	6.500	6.278	0
2024-12-17	6.700	6.700	6.700	6.700	6.471	0
2024-12-16	6.700	6.700	6.700	6.700	6.471	0
2024-12-13	6.700	6.700	6.700	6.700	6.471	0
2024-12-12	6.700	6.700	6.700	6.700	6.471	0
2024-12-11	6.700	6.700	6.700	6.700	6.471	0
2024-12-10	6.410	6.700	6.410	6.700	6.471	800
2024-12-09	6.700	6.700	6.700	6.700	6.471	0
2024-12-06	6.700	6.700	6.700	6.700	6.471	0
2024-12-05	6.700	6.700	6.700	6.700	6.471	0
2024-12-04	6.700	6.700	6.700	6.700	6.471	0
2024-12-03	6.700	6.700	6.700	6.700	6.471	0
2024-12-02	6.700	6.700	6.700	6.700	6.471	0
2024-11-29	6.700	6.700	6.700	6.700	6.471	0
2024-11-28	6.700	6.700	6.700	6.700	6.471	0
2024-11-27	6.700	6.700	6.700	6.700	6.471	0
2024-11-26	6.700	6.700	6.700	6.700	6.471	0
2024-11-25	6.700	6.700	6.700	6.700	6.471	0
2024-11-22	6.700	6.700	6.700	6.700	6.471	0
2024-11-21	6.400	6.700	6.400	6.700	6.471	800
2024-11-20	6.690	6.690	6.690	6.690	6.462	0
2024-11-19	6.690	6.690	6.690	6.690	6.462	0
2024-11-18	6.690	6.690	6.690	6.690	6.462	0
2024-11-15	6.300	6.850	6.300	6.850	6.616	2,400
2024-11-14	7.070	7.070	7.070	7.070	6.829	0
2024-11-13	7.000	7.000	7.000	7.000	6.761	0
2024-11-12	7.000	7.000	7.000	7.000	6.761	0
2024-11-11	7.000	7.000	7.000	7.000	6.761	0

← NewerPage 8 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.