Deewin Tianxia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1.450 | 1.460 | 1.320 | 1.340 | 1.200 | 136,500 |
| 2022-08-10 | 1.510 | 1.510 | 1.450 | 1.450 | 1.299 | 25,500 |
| 2022-08-09 | 1.560 | 1.560 | 1.380 | 1.520 | 1.361 | 133,500 |
| 2022-08-08 | 1.700 | 1.700 | 1.540 | 1.560 | 1.397 | 205,500 |
| 2022-08-05 | 1.700 | 1.880 | 1.700 | 1.800 | 1.612 | 3,249,000 |
| 2022-08-04 | 1.690 | 1.700 | 1.690 | 1.700 | 1.523 | 36,000 |
| 2022-08-03 | 1.710 | 1.710 | 1.690 | 1.690 | 1.514 | 49,500 |
| 2022-08-02 | 1.640 | 1.720 | 1.570 | 1.710 | 1.532 | 594,000 |
| 2022-08-01 | 1.630 | 1.700 | 1.630 | 1.680 | 1.505 | 73,500 |
| 2022-07-29 | 1.680 | 1.700 | 1.670 | 1.700 | 1.523 | 55,500 |
| 2022-07-28 | 1.550 | 1.780 | 1.550 | 1.710 | 1.532 | 1,162,500 |
| 2022-07-27 | 1.500 | 1.550 | 1.500 | 1.550 | 1.388 | 33,000 |
| 2022-07-26 | 1.560 | 1.600 | 1.560 | 1.580 | 1.415 | 52,500 |
| 2022-07-25 | 1.640 | 1.640 | 1.520 | 1.560 | 1.397 | 130,500 |
| 2022-07-22 | 1.600 | 1.650 | 1.600 | 1.640 | 1.469 | 136,500 |
| 2022-07-21 | 1.520 | 1.730 | 1.400 | 1.650 | 1.478 | 2,355,000 |
| 2022-07-20 | 1.670 | 1.690 | 1.620 | 1.630 | 1.460 | 1,096,500 |
| 2022-07-19 | 1.730 | 1.760 | 1.680 | 1.700 | 1.523 | 1,539,000 |
| 2022-07-18 | 1.740 | 1.800 | 1.670 | 1.730 | 1.549 | 1,915,500 |
| 2022-07-15 | 1.750 | 1.820 | 1.600 | 1.800 | 1.612 | 18,556,500 |
← NewerPage 13 of 13 · 740 trading days
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.