Dowell Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.500 | 7.500 | 7.200 | 7.200 | 6.954 | 600 |
| 2024-11-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.051 | 0 |
| 2024-11-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2024-11-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2024-11-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2024-11-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2024-10-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 400 |
| 2024-10-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2024-10-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.244 | 0 |
| 2024-10-28 | 7.400 | 7.600 | 7.400 | 7.600 | 7.341 | 600 |
| 2024-10-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.534 | 0 |
| 2024-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.429 | 1,000 |
| 2024-10-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.243 | 0 |
| 2024-10-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.243 | 0 |
| 2024-10-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.243 | 0 |
| 2024-10-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.243 | 0 |
| 2024-10-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.243 | 0 |
| 2024-10-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.243 | 0 |
| 2024-10-15 | 7.490 | 7.490 | 7.490 | 7.490 | 6.955 | 0 |
| 2024-10-14 | 7.500 | 7.500 | 7.500 | 7.500 | 6.965 | 0 |
| 2024-10-10 | 7.500 | 7.500 | 7.500 | 7.500 | 6.965 | 0 |
| 2024-10-09 | 7.500 | 7.500 | 7.500 | 7.500 | 6.965 | 0 |
| 2024-10-08 | 7.500 | 7.500 | 7.500 | 7.500 | 6.965 | 0 |
| 2024-10-07 | 7.500 | 7.500 | 7.500 | 7.500 | 6.965 | 0 |
| 2024-10-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.965 | 0 |
| 2024-10-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.429 | 0 |
| 2024-10-02 | 8.200 | 8.200 | 8.000 | 8.200 | 7.615 | 1,800 |
| 2024-09-30 | 6.800 | 7.600 | 6.800 | 7.400 | 6.872 | 9,000 |
| 2024-09-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.315 | 0 |
| 2024-09-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.129 | 600 |
| 2024-09-25 | 6.440 | 6.440 | 6.440 | 6.440 | 5.980 | 0 |
| 2024-09-24 | 6.440 | 6.440 | 6.440 | 6.440 | 5.980 | 0 |
| 2024-09-23 | 6.200 | 6.200 | 6.200 | 6.200 | 5.758 | 0 |
| 2024-09-20 | 6.200 | 6.200 | 6.200 | 6.200 | 5.758 | 0 |
| 2024-09-19 | 5.700 | 6.200 | 4.960 | 6.200 | 5.758 | 6,600 |
| 2024-09-17 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-16 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-13 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-12 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-11 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-10 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-09 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-05 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-04 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-03 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-09-02 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 0 |
| 2024-08-30 | 6.120 | 6.120 | 6.120 | 6.120 | 5.683 | 1,200 |
| 2024-08-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.433 | 0 |
| 2024-08-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.433 | 0 |
| 2024-08-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.433 | 0 |
| 2024-08-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.293 | 0 |
| 2024-08-23 | 5.650 | 5.700 | 5.650 | 5.700 | 5.293 | 1,000 |
| 2024-08-22 | 5.580 | 5.580 | 5.580 | 5.580 | 5.182 | 0 |
| 2024-08-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.061 | 0 |
| 2024-08-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.061 | 0 |
| 2024-08-19 | 5.350 | 5.450 | 5.350 | 5.450 | 5.061 | 1,200 |
| 2024-08-16 | 5.230 | 5.230 | 5.230 | 5.230 | 4.857 | 0 |
| 2024-08-15 | 5.100 | 5.230 | 5.100 | 5.230 | 4.857 | 600 |
| 2024-08-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.736 | 0 |
| 2024-08-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.736 | 2,800 |
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.