Deewin Tianxia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 1.340 | 1.400 | 1.340 | 1.400 | 1.351 | 400,500 |
| 2025-02-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.313 | 99,000 |
| 2025-02-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.313 | 1,500 |
| 2025-01-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.216 | 9,000 |
| 2025-01-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.216 | 15,000 |
| 2024-12-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.216 | 6,000 |
| 2024-12-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.216 | 1,500 |
| 2024-11-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.255 | 1,500 |
| 2024-11-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.255 | 3,000 |
| 2024-10-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.448 | 4,500 |
| 2024-10-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.448 | 3,000 |
| 2024-10-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.448 | 1,500 |
| 2024-10-17 | 1.380 | 1.500 | 1.380 | 1.500 | 1.448 | 7,500 |
| 2024-10-15 | 1.380 | 1.380 | 0.990 | 1.380 | 1.332 | 3,000 |
| 2024-10-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.332 | 4,500 |
| 2024-10-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.332 | 10,500 |
| 2024-10-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.332 | 9,000 |
| 2024-10-03 | 1.380 | 1.500 | 0.940 | 1.380 | 1.332 | 3,000 |
| 2024-10-02 | 1.430 | 1.430 | 1.380 | 1.380 | 1.332 | 7,500 |
| 2024-09-30 | 1.450 | 1.450 | 1.430 | 1.430 | 1.380 | 22,500 |
| 2024-09-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.399 | 1,500 |
| 2024-09-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 3,000 |
| 2024-09-03 | 1.400 | 1.470 | 1.260 | 1.470 | 1.419 | 7,500 |
| 2024-08-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 3,000 |
| 2024-08-26 | 1.560 | 1.580 | 1.460 | 1.460 | 1.409 | 18,000 |
| 2024-08-23 | 0.540 | 0.800 | 0.540 | 0.800 | 0.772 | 1,500 |
| 2024-08-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 1,500 |
| 2024-08-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 94,500 |
| 2024-08-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 4,500 |
| 2024-08-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 1,500 |
| 2024-08-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 99,000 |
| 2024-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 4,500 |
| 2024-08-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 117,000 |
| 2024-08-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 3,000 |
| 2024-07-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | 30,000 |
| 2024-06-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 3,000 |
| 2024-06-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 1,500 |
| 2024-06-12 | 1.630 | 1.650 | 1.630 | 1.650 | 1.592 | 10,500 |
| 2024-06-11 | 1.540 | 1.600 | 1.540 | 1.600 | 1.544 | 4,500 |
| 2024-06-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | 4,500 |
| 2024-05-24 | 1.400 | 1.440 | 1.400 | 1.440 | 1.349 | 1,500 |
| 2024-05-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.246 | 1,500 |
| 2024-05-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.218 | 1,500 |
| 2024-04-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.096 | 3,000 |
| 2024-04-16 | 1.160 | 1.170 | 1.160 | 1.170 | 1.096 | 3,000 |
| 2024-04-15 | 1.440 | 1.450 | 1.440 | 1.450 | 1.359 | 6,000 |
| 2024-04-12 | 1.450 | 1.450 | 1.440 | 1.440 | 1.349 | 6,000 |
| 2024-04-10 | 1.340 | 1.450 | 1.340 | 1.450 | 1.359 | 1,500 |
| 2024-04-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.265 | 1,500 |
| 2024-02-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.265 | 3,000 |
| 2024-02-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.265 | 3,000 |
| 2024-02-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.265 | 10,500 |
| 2024-02-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.199 | 1,500 |
| 2024-02-08 | 1.770 | 1.770 | 1.210 | 1.270 | 1.190 | 3,000 |
| 2024-02-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.865 | 3,000 |
| 2024-02-02 | 2.050 | 2.050 | 1.760 | 1.760 | 1.649 | 9,000 |
| 2024-01-31 | 1.710 | 1.710 | 1.490 | 1.630 | 1.527 | 16,500 |
| 2024-01-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.827 | 4,500 |
| 2024-01-23 | 2.020 | 2.020 | 2.020 | 2.020 | 1.893 | 1,500 |
| 2024-01-22 | 2.000 | 2.020 | 1.990 | 2.020 | 1.893 | 61,500 |
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.