Deewin Tianxia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.270 | 2.310 | 2.190 | 2.270 | 2.239 | 1,950,000 |
| 2026-01-27 | 2.480 | 2.480 | 2.240 | 2.270 | 2.239 | 2,506,500 |
| 2026-01-26 | 2.750 | 2.750 | 2.420 | 2.480 | 2.446 | 2,568,000 |
| 2026-01-23 | 2.660 | 2.970 | 2.530 | 2.750 | 2.713 | 4,669,500 |
| 2026-01-22 | 2.170 | 2.800 | 2.170 | 2.660 | 2.624 | 6,045,500 |
| 2026-01-21 | 2.200 | 2.420 | 2.150 | 2.230 | 2.200 | 868,500 |
| 2026-01-20 | 2.610 | 2.650 | 2.380 | 2.380 | 2.348 | 3,597,000 |
| 2026-01-19 | 3.100 | 3.330 | 2.610 | 2.640 | 2.604 | 3,057,000 |
| 2026-01-16 | 3.180 | 3.210 | 2.880 | 3.070 | 3.028 | 3,899,000 |
| 2026-01-15 | 3.440 | 3.450 | 3.070 | 3.180 | 3.137 | 2,670,000 |
| 2026-01-14 | 4.500 | 4.580 | 3.180 | 3.440 | 3.393 | 5,164,500 |
| 2026-01-13 | 5.200 | 5.200 | 4.500 | 4.500 | 4.439 | 1,830,000 |
| 2026-01-12 | 5.910 | 6.200 | 5.180 | 5.200 | 5.129 | 1,200,000 |
| 2026-01-09 | 6.270 | 6.270 | 5.460 | 5.900 | 5.820 | 2,848,600 |
| 2026-01-08 | 6.160 | 6.630 | 5.820 | 6.220 | 6.135 | 1,663,500 |
| 2026-01-07 | 7.100 | 7.100 | 5.600 | 6.140 | 6.056 | 1,654,500 |
| 2026-01-06 | 9.300 | 9.450 | 7.030 | 7.180 | 7.082 | 2,489,000 |
| 2026-01-05 | 9.550 | 9.610 | 8.980 | 9.290 | 9.164 | 3,262,500 |
| 2026-01-02 | 9.210 | 9.610 | 9.160 | 9.530 | 9.400 | 2,723,500 |
| 2025-12-31 | 9.550 | 9.700 | 9.280 | 9.450 | 9.321 | 700,500 |
| 2025-12-30 | 9.680 | 9.850 | 9.450 | 9.720 | 9.588 | 2,383,500 |
| 2025-12-29 | 9.880 | 9.920 | 9.570 | 9.670 | 9.538 | 2,310,200 |
| 2025-12-24 | 9.780 | 9.870 | 9.600 | 9.850 | 9.716 | 919,700 |
| 2025-12-23 | 9.750 | 9.960 | 9.610 | 9.770 | 9.637 | 2,475,000 |
| 2025-12-22 | 9.850 | 9.900 | 9.530 | 9.750 | 9.617 | 2,436,000 |
| 2025-12-19 | 9.750 | 9.910 | 9.520 | 9.770 | 9.637 | 2,511,000 |
| 2025-12-18 | 9.650 | 9.780 | 9.200 | 9.770 | 9.637 | 2,723,500 |
| 2025-12-17 | 9.650 | 10.150 | 9.410 | 9.600 | 9.469 | 2,458,500 |
| 2025-12-16 | 9.380 | 9.720 | 9.110 | 9.650 | 9.519 | 2,740,500 |
| 2025-12-15 | 9.000 | 9.500 | 8.950 | 9.430 | 9.302 | 2,821,500 |
| 2025-12-12 | 8.510 | 9.350 | 8.460 | 8.980 | 8.858 | 2,455,500 |
| 2025-12-11 | 8.440 | 8.550 | 8.150 | 8.510 | 8.394 | 2,872,500 |
| 2025-12-10 | 8.440 | 8.610 | 8.100 | 8.440 | 8.325 | 3,601,500 |
| 2025-12-09 | 8.860 | 8.950 | 8.210 | 8.440 | 8.325 | 3,109,500 |
| 2025-12-08 | 9.240 | 9.260 | 8.150 | 8.850 | 8.730 | 3,484,500 |
| 2025-12-05 | 8.600 | 9.440 | 8.340 | 9.240 | 9.114 | 2,814,500 |
| 2025-12-04 | 6.950 | 8.580 | 3.340 | 8.580 | 8.463 | 3,551,500 |
| 2025-12-03 | 9.760 | 9.770 | 5.500 | 7.050 | 6.954 | 5,873,400 |
| 2025-12-02 | 9.880 | 10.070 | 9.440 | 9.790 | 9.657 | 4,707,000 |
| 2025-12-01 | 9.850 | 10.140 | 9.650 | 9.880 | 9.746 | 4,898,000 |
| 2025-11-28 | 9.700 | 10.000 | 9.700 | 9.880 | 9.746 | 4,452,000 |
| 2025-11-27 | 9.850 | 9.850 | 9.550 | 9.760 | 9.627 | 3,699,000 |
| 2025-11-26 | 9.780 | 9.810 | 9.220 | 9.770 | 9.637 | 3,837,000 |
| 2025-11-25 | 9.700 | 10.000 | 9.500 | 9.620 | 9.489 | 3,825,000 |
| 2025-11-24 | 9.550 | 9.630 | 9.000 | 9.550 | 9.420 | 4,150,500 |
| 2025-11-21 | 9.110 | 9.380 | 8.610 | 9.380 | 9.252 | 3,376,500 |
| 2025-11-20 | 8.850 | 9.160 | 8.610 | 9.120 | 8.996 | 3,138,000 |
| 2025-11-19 | 9.300 | 9.350 | 8.130 | 8.820 | 8.700 | 4,206,000 |
| 2025-11-18 | 9.090 | 9.480 | 8.660 | 9.290 | 9.164 | 3,703,500 |
| 2025-11-17 | 9.300 | 9.960 | 8.930 | 9.070 | 8.947 | 3,687,000 |
| 2025-11-14 | 9.950 | 11.400 | 9.300 | 9.300 | 9.173 | 3,298,500 |
| 2025-11-13 | 10.150 | 10.180 | 9.380 | 9.870 | 9.736 | 2,977,500 |
| 2025-11-12 | 8.200 | 9.900 | 8.140 | 9.900 | 9.765 | 3,683,600 |
| 2025-11-11 | 8.300 | 8.510 | 7.700 | 8.340 | 8.227 | 3,535,500 |
| 2025-11-10 | 8.100 | 8.550 | 7.900 | 8.490 | 8.374 | 3,388,500 |
| 2025-11-07 | 8.000 | 8.400 | 7.330 | 8.050 | 7.940 | 3,567,000 |
| 2025-11-06 | 7.010 | 8.530 | 7.010 | 7.950 | 7.842 | 3,343,500 |
| 2025-11-05 | 7.250 | 7.330 | 6.980 | 7.010 | 6.915 | 2,971,500 |
| 2025-11-04 | 6.700 | 7.220 | 6.470 | 7.200 | 7.102 | 3,529,500 |
| 2025-11-03 | 7.300 | 7.380 | 6.780 | 6.870 | 6.777 | 3,333,000 |
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.