Deewin Tianxia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.680	2.800	2.680	2.800	2.800	16,500
2026-07-27	2.610	2.650	2.610	2.650	2.650	3,000
2026-07-24	2.600	2.610	2.600	2.610	2.610	3,000
2026-07-23	2.650	2.670	2.650	2.660	2.660	22,500
2026-07-22	2.650	2.750	2.650	2.650	2.650	30,000
2026-07-21	2.750	2.750	2.700	2.750	2.750	66,000
2026-07-20	2.760	2.810	2.750	2.810	2.810	24,000
2026-07-17	2.800	2.810	2.750	2.810	2.810	75,000
2026-07-16	2.750	2.880	2.700	2.880	2.880	96,000
2026-07-15	2.750	2.750	2.700	2.710	2.710	43,500
2026-07-14	2.750	2.810	2.690	2.730	2.730	141,000
2026-07-13	3.000	3.000	2.750	2.750	2.750	129,000
2026-07-10	2.810	2.900	2.750	2.900	2.900	133,500
2026-07-09	2.900	2.900	2.820	2.900	2.900	75,000
2026-07-08	2.880	2.900	2.770	2.900	2.900	81,000
2026-07-07	2.910	3.090	2.800	2.880	2.880	129,000
2026-07-06	2.870	2.950	2.820	2.900	2.900	45,000
2026-07-03	2.800	2.870	2.710	2.870	2.870	42,000
2026-07-02	3.060	3.060	2.880	2.880	2.880	72,000
2026-06-30	3.000	3.070	3.000	3.060	3.060	99,000
2026-06-29	2.850	2.940	2.850	2.940	2.940	64,500
2026-06-26	2.870	2.910	2.800	2.910	2.910	27,000
2026-06-25	2.830	2.920	2.780	2.860	2.860	328,500
2026-06-24	2.800	2.800	2.790	2.800	2.800	25,500
2026-06-23	2.840	2.840	2.800	2.800	2.800	30,000
2026-06-22	2.850	2.850	2.760	2.840	2.840	39,000
2026-06-18	2.900	2.920	2.820	2.880	2.880	25,500
2026-06-17	2.870	2.910	2.780	2.900	2.900	108,000
2026-06-16	2.980	2.980	2.910	2.910	2.910	30,000
2026-06-15	2.760	3.060	2.760	2.980	2.980	468,000
2026-06-12	2.670	2.720	2.610	2.710	2.710	69,000
2026-06-11	2.600	2.720	2.600	2.670	2.670	520,500
2026-06-10	2.610	2.780	2.610	2.720	2.720	204,000
2026-06-09	2.580	2.650	2.580	2.610	2.610	58,500
2026-06-08	2.470	2.710	2.470	2.610	2.610	105,000
2026-06-05	2.760	2.760	2.640	2.640	2.640	24,000
2026-06-04	2.680	2.690	2.600	2.650	2.650	52,500
2026-06-03	2.760	2.760	2.650	2.660	2.660	99,000
2026-06-02	2.500	2.750	2.450	2.730	2.730	210,000
2026-06-01	2.940	2.940	2.420	2.500	2.500	718,500
2026-05-29	3.050	3.050	2.500	2.650	2.614	2,266,500
2026-05-28	3.250	3.250	3.050	3.050	3.009	360,000
2026-05-27	3.320	3.350	3.170	3.250	3.206	129,000
2026-05-26	3.190	3.320	3.100	3.290	3.245	361,500
2026-05-22	3.500	3.510	3.150	3.260	3.216	3,216,000
2026-05-21	3.820	3.820	3.270	3.500	3.452	4,116,000
2026-05-20	3.850	3.980	3.810	3.850	3.798	17,541,000
2026-05-19	3.870	3.960	3.790	3.910	3.857	29,002,500
2026-05-18	3.890	3.940	3.580	3.860	3.808	12,018,000
2026-05-15	3.610	3.850	3.610	3.810	3.758	2,283,000
2026-05-14	3.780	3.780	3.650	3.710	3.660	2,173,500
2026-05-13	3.640	3.800	3.560	3.790	3.738	1,314,000
2026-05-12	3.600	3.800	3.500	3.790	3.738	1,357,500
2026-05-11	3.450	3.770	3.440	3.700	3.650	1,324,500
2026-05-08	3.340	3.490	3.080	3.440	3.393	2,199,000
2026-05-07	3.240	3.240	3.140	3.200	3.156	364,500
2026-05-06	3.140	3.280	3.100	3.230	3.186	961,000
2026-05-05	3.260	3.260	3.100	3.150	3.107	1,677,000
2026-05-04	2.980	3.510	2.970	3.250	3.206	8,821,500
2026-04-30	2.970	2.970	2.900	2.960	2.920	238,500

← NewerPage 2 of 13 · 739 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.