Deewin Tianxia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.810	0.810	0.800	0.800	0.717	12,000
2022-11-10	0.810	0.810	0.810	0.810	0.726	3,000
2022-11-09	0.740	0.810	0.740	0.810	0.726	6,000
2022-11-08	0.740	0.820	0.740	0.820	0.734	12,000
2022-11-07	0.830	0.830	0.730	0.820	0.734	61,500
2022-11-04	0.750	0.850	0.750	0.840	0.752	6,000
2022-11-03	0.880	0.900	0.880	0.880	0.788	6,000
2022-11-02	0.870	0.880	0.870	0.870	0.779	12,000
2022-11-01	0.750	0.850	0.660	0.850	0.761	153,000
2022-10-28	0.860	0.860	0.800	0.810	0.726	10,500
2022-10-27	0.870	0.930	0.870	0.930	0.833	9,000
2022-10-25	0.800	0.950	0.800	0.950	0.851	9,000
2022-10-24	0.850	0.870	0.770	0.800	0.717	54,000
2022-10-21	0.890	0.900	0.870	0.870	0.779	10,500
2022-10-20	0.900	0.900	0.900	0.900	0.806	6,000
2022-10-18	0.990	0.990	0.950	0.950	0.851	6,000
2022-10-17	0.970	1.050	0.970	1.040	0.931	4,500
2022-10-14	0.970	0.970	0.970	0.970	0.869	1,500
2022-10-13	0.980	0.980	0.920	0.970	0.869	72,000
2022-10-12	1.000	1.020	0.970	0.970	0.869	141,000
2022-10-11	1.080	1.080	1.030	1.030	0.923	21,000
2022-10-10	1.040	1.040	1.040	1.040	0.931	3,000
2022-10-07	1.060	1.060	0.970	1.050	0.940	63,000
2022-10-06	1.020	1.080	1.020	1.080	0.967	51,000
2022-10-05	0.950	1.030	0.950	1.020	0.914	34,500
2022-10-03	0.920	1.000	0.920	1.000	0.896	19,500
2022-09-30	0.900	0.920	0.800	0.920	0.824	15,000
2022-09-29	0.910	0.970	0.900	0.970	0.869	6,000
2022-09-28	0.980	0.990	0.980	0.990	0.887	7,500
2022-09-27	1.000	1.000	0.980	0.990	0.887	12,000
2022-09-26	1.000	1.000	1.000	1.000	0.896	1,500
2022-09-23	0.950	1.010	0.920	1.010	0.905	133,500
2022-09-22	1.060	1.060	0.970	1.040	0.931	36,000
2022-09-21	1.040	1.080	0.990	1.040	0.931	21,000
2022-09-20	1.020	1.040	0.990	1.040	0.931	15,000
2022-09-19	1.130	1.130	0.930	1.060	0.949	79,500
2022-09-16	1.000	1.030	1.000	1.030	0.923	9,000
2022-09-15	1.050	1.130	1.050	1.100	0.985	42,000
2022-09-14	0.960	1.050	0.960	1.050	0.940	52,500
2022-09-13	1.020	1.020	0.980	1.020	0.914	43,500
2022-09-09	1.050	1.050	0.990	1.050	0.940	78,000
2022-09-08	0.970	1.050	0.960	1.050	0.940	84,000
2022-09-06	1.040	1.120	1.040	1.120	1.003	45,000
2022-09-05	1.190	1.190	1.090	1.140	1.021	10,500
2022-09-02	1.200	1.210	1.200	1.200	1.075	15,000
2022-09-01	1.250	1.250	1.190	1.250	1.120	42,000
2022-08-31	1.250	1.270	1.160	1.270	1.137	217,500
2022-08-30	1.220	1.280	1.220	1.280	1.146	123,000
2022-08-29	1.170	1.230	1.170	1.220	1.093	64,500
2022-08-26	1.280	1.280	1.190	1.190	1.066	57,000
2022-08-25	1.330	1.330	1.250	1.300	1.164	51,000
2022-08-24	1.250	1.320	1.250	1.320	1.182	12,000
2022-08-23	1.290	1.360	1.210	1.360	1.218	63,000
2022-08-22	1.310	1.360	1.230	1.300	1.164	99,000
2022-08-19	1.330	1.370	1.330	1.370	1.227	28,500
2022-08-18	1.380	1.440	1.320	1.380	1.236	237,000
2022-08-17	1.380	1.380	1.230	1.380	1.236	75,000
2022-08-16	1.220	1.360	1.180	1.360	1.218	112,500
2022-08-15	1.280	1.280	1.160	1.230	1.102	255,000
2022-08-12	1.330	1.350	1.250	1.300	1.164	88,500

← NewerPage 12 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.