Deewin Tianxia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1.890 | 1.910 | 1.890 | 1.910 | 1.884 | 5,052,500 |
| 2025-07-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.854 | 3,000 |
| 2025-07-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.854 | 1,500 |
| 2025-06-30 | 1.880 | 1.910 | 1.880 | 1.910 | 1.884 | 4,500 |
| 2025-06-26 | 1.880 | 1.910 | 1.880 | 1.910 | 1.884 | 7,500 |
| 2025-06-25 | 1.880 | 1.900 | 1.880 | 1.900 | 1.874 | 24,000 |
| 2025-06-24 | 1.890 | 1.890 | 1.880 | 1.880 | 1.854 | 108,000 |
| 2025-06-23 | 1.880 | 1.900 | 1.880 | 1.880 | 1.854 | 61,500 |
| 2025-06-20 | 1.990 | 1.990 | 1.900 | 1.970 | 1.943 | 31,500 |
| 2025-06-19 | 1.880 | 1.880 | 1.850 | 1.850 | 1.825 | 21,000 |
| 2025-06-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.854 | 103,500 |
| 2025-06-17 | 1.880 | 1.880 | 1.860 | 1.860 | 1.835 | 72,000 |
| 2025-06-16 | 1.820 | 1.880 | 1.820 | 1.880 | 1.854 | 9,000 |
| 2025-06-13 | 1.850 | 1.880 | 1.820 | 1.850 | 1.825 | 154,500 |
| 2025-06-12 | 1.830 | 1.830 | 1.820 | 1.820 | 1.795 | 6,000 |
| 2025-06-11 | 1.800 | 1.820 | 1.800 | 1.820 | 1.795 | 16,500 |
| 2025-06-10 | 1.740 | 1.750 | 1.740 | 1.750 | 1.726 | 4,500 |
| 2025-06-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.776 | 3,000 |
| 2025-06-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.776 | 21,000 |
| 2025-06-04 | 1.830 | 1.890 | 1.830 | 1.830 | 1.805 | 63,000 |
| 2025-06-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.776 | 27,000 |
| 2025-06-02 | 1.770 | 1.770 | 1.770 | 1.770 | 1.746 | 1,500 |
| 2025-05-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.766 | 1,500 |
| 2025-05-27 | 1.750 | 1.800 | 1.720 | 1.800 | 1.737 | 151,500 |
| 2025-05-26 | 1.800 | 1.800 | 1.750 | 1.800 | 1.737 | 753,000 |
| 2025-05-23 | 2.370 | 2.370 | 1.850 | 1.870 | 1.805 | 214,500 |
| 2025-05-22 | 1.880 | 2.400 | 1.880 | 2.400 | 2.316 | 10,500 |
| 2025-05-21 | 1.710 | 1.710 | 1.690 | 1.710 | 1.650 | 36,000 |
| 2025-05-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.650 | 49,500 |
| 2025-05-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.650 | 37,500 |
| 2025-05-16 | 1.720 | 1.740 | 1.710 | 1.740 | 1.679 | 67,500 |
| 2025-05-15 | 1.720 | 1.730 | 1.720 | 1.730 | 1.670 | 19,500 |
| 2025-05-14 | 1.710 | 1.720 | 1.710 | 1.720 | 1.660 | 6,000 |
| 2025-05-13 | 1.770 | 1.770 | 1.610 | 1.720 | 1.660 | 6,000 |
| 2025-05-12 | 1.790 | 1.790 | 1.650 | 1.740 | 1.679 | 4,500 |
| 2025-04-28 | 1.790 | 1.790 | 1.750 | 1.750 | 1.689 | 1,500 |
| 2025-04-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.660 | 1,500 |
| 2025-04-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.660 | 6,000 |
| 2025-04-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.660 | 1,500 |
| 2025-04-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.737 | 1,500 |
| 2025-04-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.728 | 1,500 |
| 2025-04-02 | 1.770 | 1.770 | 1.770 | 1.770 | 1.708 | 1,500 |
| 2025-04-01 | 1.810 | 1.810 | 1.780 | 1.780 | 1.718 | 3,000 |
| 2025-03-31 | 1.800 | 1.850 | 1.800 | 1.850 | 1.785 | 6,000 |
| 2025-03-28 | 1.810 | 1.900 | 1.800 | 1.870 | 1.805 | 972,000 |
| 2025-03-27 | 1.810 | 1.810 | 1.800 | 1.800 | 1.737 | 163,500 |
| 2025-03-26 | 1.830 | 1.830 | 1.800 | 1.800 | 1.737 | 9,000 |
| 2025-03-25 | 1.840 | 1.850 | 1.830 | 1.830 | 1.766 | 581,000 |
| 2025-03-24 | 1.850 | 1.850 | 1.820 | 1.840 | 1.776 | 814,500 |
| 2025-03-21 | 1.800 | 1.850 | 1.750 | 1.800 | 1.737 | 789,000 |
| 2025-03-20 | 1.750 | 1.750 | 1.550 | 1.710 | 1.650 | 831,000 |
| 2025-03-19 | 1.600 | 1.610 | 1.590 | 1.610 | 1.554 | 1,012,500 |
| 2025-03-18 | 1.550 | 1.590 | 1.510 | 1.590 | 1.534 | 1,015,500 |
| 2025-03-17 | 1.550 | 1.550 | 1.540 | 1.540 | 1.486 | 999,000 |
| 2025-03-14 | 1.490 | 1.500 | 1.470 | 1.500 | 1.448 | 318,000 |
| 2025-03-13 | 1.500 | 1.500 | 1.460 | 1.500 | 1.448 | 309,000 |
| 2025-03-12 | 1.510 | 1.510 | 1.490 | 1.500 | 1.448 | 315,000 |
| 2025-03-11 | 1.480 | 1.500 | 1.470 | 1.490 | 1.438 | 277,500 |
| 2025-03-10 | 1.500 | 1.510 | 1.460 | 1.510 | 1.457 | 514,500 |
| 2025-03-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.351 | 426,000 |
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.