Deewin Tianxia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.790	0.800	0.790	0.790	0.708	37,500
2023-02-20	0.890	0.890	0.770	0.770	0.690	94,500
2023-02-17	0.930	0.930	0.870	0.870	0.779	66,000
2023-02-16	0.860	0.950	0.860	0.950	0.851	45,000
2023-02-15	0.880	0.880	0.880	0.880	0.788	18,000
2023-02-14	0.840	0.890	0.840	0.890	0.797	27,000
2023-02-13	0.920	0.920	0.910	0.910	0.815	4,500
2023-02-10	0.910	0.940	0.910	0.940	0.842	3,000
2023-02-09	0.920	0.940	0.870	0.940	0.842	55,500
2023-02-08	0.930	0.950	0.870	0.950	0.851	39,000
2023-02-06	0.860	0.950	0.860	0.950	0.851	15,000
2023-02-03	0.950	0.950	0.860	0.950	0.851	10,500
2023-02-01	0.940	1.020	0.920	0.980	0.878	57,000
2023-01-31	0.910	0.940	0.910	0.940	0.842	43,500
2023-01-30	0.930	0.930	0.920	0.930	0.833	37,500
2023-01-27	0.920	0.940	0.860	0.930	0.833	45,000
2023-01-26	0.860	0.940	0.800	0.940	0.842	187,500
2023-01-19	0.940	0.940	0.870	0.940	0.842	64,500
2023-01-18	0.910	0.940	0.910	0.940	0.842	33,000
2023-01-17	0.880	0.910	0.870	0.910	0.815	66,000
2023-01-16	0.990	1.070	0.870	0.910	0.815	13,500
2023-01-13	0.950	0.950	0.890	0.900	0.806	75,000
2023-01-12	0.950	0.950	0.950	0.950	0.851	18,000
2023-01-11	0.960	0.980	0.950	0.950	0.851	52,500
2023-01-10	0.950	0.970	0.850	0.950	0.851	118,500
2023-01-09	0.910	0.960	0.910	0.960	0.860	4,500
2023-01-06	0.990	0.990	0.910	0.960	0.860	94,500
2023-01-05	0.980	0.980	0.950	0.980	0.878	6,000
2023-01-04	0.980	0.990	0.980	0.990	0.887	7,500
2023-01-03	1.000	1.060	1.000	1.000	0.896	7,500
2022-12-29	0.970	1.000	0.910	0.970	0.869	51,000
2022-12-28	0.930	0.930	0.930	0.930	0.833	99,000
2022-12-23	0.960	0.960	0.890	0.960	0.860	16,500
2022-12-22	0.940	0.960	0.890	0.960	0.860	52,500
2022-12-21	0.930	0.940	0.930	0.940	0.842	31,500
2022-12-20	1.050	1.050	0.920	1.000	0.896	148,500
2022-12-19	1.010	1.010	1.010	1.010	0.905	6,000
2022-12-16	1.000	1.010	0.940	1.010	0.905	31,500
2022-12-15	0.890	0.910	0.890	0.900	0.806	112,500
2022-12-14	0.900	0.900	0.870	0.890	0.797	90,000
2022-12-13	0.860	0.900	0.840	0.900	0.806	42,000
2022-12-12	0.810	0.860	0.810	0.860	0.770	57,000
2022-12-09	0.750	0.890	0.740	0.780	0.699	166,500
2022-12-08	0.800	0.800	0.750	0.750	0.672	12,000
2022-12-07	0.800	0.800	0.800	0.800	0.717	1,500
2022-12-06	0.830	0.830	0.800	0.800	0.717	97,500
2022-12-05	0.730	0.810	0.730	0.800	0.717	58,500
2022-12-01	0.730	0.850	0.730	0.850	0.761	51,000
2022-11-30	0.700	0.730	0.700	0.730	0.654	6,000
2022-11-29	0.740	0.800	0.740	0.800	0.717	7,500
2022-11-28	0.790	0.790	0.780	0.780	0.699	3,000
2022-11-25	0.790	0.790	0.790	0.790	0.708	1,500
2022-11-24	0.830	0.830	0.800	0.800	0.717	51,000
2022-11-22	0.780	0.780	0.710	0.780	0.699	45,000
2022-11-21	0.780	0.780	0.780	0.780	0.699	1,500
2022-11-18	0.760	0.780	0.700	0.780	0.699	145,500
2022-11-17	0.800	0.800	0.780	0.780	0.699	7,500
2022-11-16	0.810	0.810	0.710	0.810	0.726	1,500
2022-11-15	0.810	0.810	0.810	0.810	0.726	117,000
2022-11-14	0.850	0.850	0.760	0.810	0.726	6,000

← NewerPage 11 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.