Deewin Tianxia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.500	1.720	1.480	1.480	1.387	139,500
2023-06-12	1.390	1.400	1.390	1.400	1.312	177,000
2023-06-09	1.430	1.430	1.390	1.390	1.302	12,000
2023-06-08	1.450	1.470	1.450	1.460	1.368	84,000
2023-06-07	1.220	1.500	1.220	1.440	1.349	291,000
2023-06-06	1.110	1.210	1.110	1.210	1.134	22,500
2023-06-05	1.100	1.110	1.100	1.110	1.040	15,000
2023-06-02	1.100	1.100	1.100	1.100	1.031	39,000
2023-05-31	1.090	1.100	1.090	1.090	0.976	117,000
2023-05-30	0.980	1.050	0.970	1.000	0.896	364,500
2023-05-29	0.980	0.980	0.930	0.930	0.833	6,000
2023-05-24	0.990	0.990	0.990	0.990	0.887	15,000
2023-05-23	0.990	0.990	0.990	0.990	0.887	13,500
2023-05-22	0.950	0.990	0.950	0.990	0.887	31,500
2023-05-19	0.950	0.950	0.950	0.950	0.851	4,500
2023-05-18	0.910	0.950	0.910	0.950	0.851	3,000
2023-05-17	0.950	0.950	0.950	0.950	0.851	13,500
2023-05-15	0.980	0.980	0.950	0.950	0.851	202,500
2023-05-12	0.990	1.000	0.990	0.990	0.887	106,500
2023-05-11	0.920	0.990	0.900	0.990	0.887	160,500
2023-05-10	0.990	0.990	0.900	0.990	0.887	6,000
2023-05-09	0.950	1.000	0.900	0.990	0.887	259,500
2023-05-08	0.900	1.000	0.860	1.000	0.896	159,000
2023-05-03	0.910	0.990	0.900	0.990	0.887	96,000
2023-04-28	0.940	0.940	0.940	0.940	0.842	3,000
2023-04-27	0.940	0.940	0.940	0.940	0.842	24,000
2023-04-25	0.950	0.950	0.930	0.940	0.842	93,000
2023-04-24	0.900	0.920	0.900	0.920	0.824	3,000
2023-04-21	0.900	1.000	0.900	0.950	0.851	217,500
2023-04-19	0.900	1.000	0.900	0.940	0.842	72,000
2023-04-18	0.890	0.900	0.890	0.900	0.806	6,000
2023-04-17	0.900	0.920	0.900	0.900	0.806	93,000
2023-04-14	0.840	0.900	0.840	0.900	0.806	34,500
2023-04-11	0.900	0.900	0.850	0.900	0.806	10,500
2023-04-06	0.860	0.910	0.860	0.910	0.815	4,500
2023-04-04	0.900	0.920	0.890	0.920	0.824	42,000
2023-03-31	0.840	0.920	0.830	0.920	0.824	160,500
2023-03-30	0.840	0.840	0.840	0.840	0.752	1,500
2023-03-29	0.850	0.850	0.850	0.850	0.761	46,500
2023-03-27	0.820	0.850	0.820	0.850	0.761	91,500
2023-03-24	0.880	0.880	0.780	0.820	0.734	45,000
2023-03-23	0.770	0.860	0.770	0.860	0.770	39,000
2023-03-22	0.840	0.840	0.810	0.810	0.726	1,500
2023-03-21	0.760	0.840	0.760	0.840	0.752	42,000
2023-03-20	0.800	0.810	0.800	0.810	0.726	33,000
2023-03-17	0.800	0.810	0.790	0.810	0.726	40,500
2023-03-15	0.750	0.750	0.710	0.750	0.672	102,000
2023-03-14	0.850	0.870	0.750	0.750	0.672	57,000
2023-03-13	0.820	0.830	0.790	0.790	0.708	64,500
2023-03-10	0.730	0.730	0.680	0.700	0.627	19,500
2023-03-09	0.720	0.740	0.720	0.730	0.654	60,000
2023-03-08	0.690	0.800	0.690	0.720	0.645	109,500
2023-03-07	0.670	0.830	0.660	0.830	0.743	471,000
2023-03-06	0.700	0.730	0.700	0.730	0.654	19,500
2023-03-03	0.700	0.740	0.700	0.740	0.663	25,500
2023-03-02	0.760	0.760	0.700	0.750	0.672	61,500
2023-03-01	0.760	0.800	0.760	0.800	0.717	6,000
2023-02-28	0.780	0.780	0.780	0.780	0.699	7,500
2023-02-27	0.820	0.820	0.800	0.800	0.717	18,000
2023-02-24	0.820	0.820	0.820	0.820	0.734	10,500

← NewerPage 10 of 13 · 740 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0361 HKD
2025-06-02	0.0383 HKD
2024-06-03	0.0448 HKD
2023-06-01	0.0481 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.