Deewin Tianxia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	7.050	7.300	7.050	7.200	7.102	2,871,000
2025-10-30	7.080	7.150	7.000	7.140	7.043	2,890,500
2025-10-28	7.360	7.490	7.000	7.290	7.191	4,126,500
2025-10-27	7.100	7.610	7.040	7.500	7.398	4,015,500
2025-10-24	7.230	7.810	6.970	7.260	7.161	3,313,500
2025-10-23	7.060	7.770	7.050	7.390	7.289	3,374,800
2025-10-22	7.470	7.970	7.200	7.200	7.102	2,880,000
2025-10-21	7.630	7.790	7.530	7.610	7.506	2,821,500
2025-10-20	7.320	8.010	7.100	7.600	7.497	2,698,500
2025-10-17	8.000	8.160	7.530	7.530	7.428	2,767,500
2025-10-16	7.150	8.100	6.940	7.970	7.862	2,520,000
2025-10-15	8.240	8.440	6.740	7.310	7.211	2,706,000
2025-10-14	7.380	8.990	6.690	8.120	8.010	2,806,500
2025-10-13	4.940	7.200	4.940	7.200	7.102	1,996,500
2025-10-10	3.860	5.520	3.500	4.840	4.774	2,518,500
2025-10-09	3.240	3.770	3.240	3.770	3.719	637,500
2025-10-08	3.140	3.470	3.140	3.220	3.176	1,252,500
2025-10-06	3.990	4.100	3.890	3.890	3.837	1,038,000
2025-10-03	3.300	3.990	3.030	3.990	3.936	1,437,000
2025-10-02	2.350	3.300	2.350	3.300	3.255	1,020,000
2025-09-30	2.310	2.720	2.310	2.530	2.496	1,306,500
2025-09-29	2.160	2.300	2.160	2.300	2.269	1,336,500
2025-09-23	2.280	2.300	2.280	2.280	2.249	3,000
2025-09-18	2.250	2.250	2.250	2.250	2.219	1,500
2025-09-17	2.240	2.240	2.240	2.240	2.210	15,000
2025-09-16	2.230	2.240	2.230	2.240	2.210	7,500
2025-09-15	2.220	2.220	2.220	2.220	2.190	1,500
2025-09-08	2.160	2.160	2.160	2.160	2.131	1,500
2025-09-05	2.140	2.140	2.140	2.140	2.111	7,500
2025-09-04	2.180	2.180	2.180	2.180	2.150	9,000
2025-09-03	2.160	2.170	2.160	2.170	2.141	13,500
2025-09-02	2.110	2.130	2.070	2.120	2.091	22,500
2025-08-29	2.010	2.170	2.010	2.170	2.141	709,500
2025-08-28	2.190	2.190	2.190	2.190	2.160	3,000
2025-08-27	2.050	2.100	2.040	2.100	2.071	49,500
2025-08-26	2.080	2.090	2.080	2.090	2.062	1,500
2025-08-25	2.040	2.080	2.030	2.080	2.052	22,500
2025-08-22	2.080	2.080	2.080	2.080	2.052	16,500
2025-08-20	2.060	2.070	2.060	2.070	2.042	7,779,000
2025-08-19	2.100	2.100	2.030	2.040	2.012	21,000
2025-08-12	2.050	2.190	2.040	2.050	2.022	1,500
2025-08-06	2.060	2.060	2.050	2.050	2.022	4,453,500
2025-08-05	2.060	2.160	2.030	2.050	2.022	115,500
2025-07-30	2.180	2.180	2.180	2.180	2.150	3,000
2025-07-29	2.180	2.180	2.180	2.180	2.150	1,500
2025-07-28	2.150	2.150	2.150	2.150	2.121	9,000
2025-07-25	2.130	2.180	2.130	2.180	2.150	10,500
2025-07-24	2.060	2.070	2.050	2.070	2.042	10,500
2025-07-23	2.050	2.060	2.050	2.060	2.032	577,500
2025-07-22	2.060	2.150	2.060	2.150	2.121	25,500
2025-07-21	2.100	2.100	2.070	2.070	2.042	13,500
2025-07-18	2.040	2.100	2.040	2.050	2.022	4,630,000
2025-07-17	1.980	1.980	1.970	1.970	1.943	1,117,500
2025-07-16	2.000	2.000	2.000	2.000	1.973	15,000
2025-07-15	1.990	2.000	1.990	2.000	1.973	6,000
2025-07-14	2.000	2.000	1.990	1.990	1.963	19,500
2025-07-11	1.920	2.010	1.920	2.010	1.983	117,000
2025-07-10	1.910	1.910	1.910	1.910	1.884	1,500
2025-07-09	2.090	2.100	1.900	1.900	1.874	34,500
2025-07-07	1.880	1.880	1.880	1.880	1.854	9,000

← NewerPage 5 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.