Deewin Tianxia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.000	2.000	2.000	2.000	1.874	3,000
2024-01-18	2.000	2.000	2.000	2.000	1.874	1,500
2024-01-17	2.000	2.000	2.000	2.000	1.874	22,500
2024-01-16	2.030	2.030	2.000	2.000	1.874	129,000
2024-01-15	1.950	2.030	1.950	2.030	1.902	3,031,500
2024-01-12	1.950	2.000	1.940	2.000	1.874	3,066,000
2024-01-11	1.960	1.980	1.940	1.950	1.827	2,562,000
2024-01-10	1.950	1.960	1.950	1.950	1.827	2,022,000
2024-01-09	2.020	2.020	1.950	1.950	1.827	1,561,500
2024-01-08	1.950	2.000	1.950	2.000	1.874	652,500
2024-01-05	1.950	1.980	1.910	1.910	1.790	1,084,500
2024-01-04	1.950	1.960	1.940	1.950	1.827	904,500
2024-01-03	2.010	2.010	1.900	1.900	1.780	661,500
2024-01-02	1.990	2.100	1.990	2.000	1.874	640,500
2023-12-29	2.000	2.000	2.000	2.000	1.874	496,500
2023-12-28	2.010	2.010	1.990	2.000	1.874	399,000
2023-12-27	1.950	2.000	1.950	2.000	1.874	364,500
2023-12-22	2.190	2.190	1.990	2.000	1.874	382,500
2023-12-21	2.200	2.210	2.200	2.200	2.061	93,391,508
2023-12-20	2.200	2.200	2.200	2.200	2.061	15,372,000
2023-12-19	2.200	2.210	2.200	2.200	2.061	225,000
2023-12-18	2.200	2.200	2.200	2.200	2.061	30,000
2023-12-15	2.130	2.190	2.100	2.130	1.996	3,000
2023-12-14	2.120	2.130	2.050	2.130	1.996	162,000
2023-12-13	2.100	2.150	2.080	2.130	1.996	84,000
2023-12-12	2.050	2.100	2.050	2.100	1.968	34,500
2023-12-11	1.940	2.000	1.940	2.000	1.874	60,000
2023-12-07	1.950	1.950	1.940	1.940	1.818	9,000
2023-11-27	2.200	2.200	2.200	2.200	2.061	49,500
2023-11-24	2.200	2.200	2.200	2.200	2.061	48,000
2023-11-23	2.200	2.200	2.190	2.200	2.061	55,500
2023-11-22	2.200	2.200	2.200	2.200	2.061	22,500
2023-11-21	2.170	2.200	2.170	2.200	2.061	55,500
2023-11-20	2.170	2.170	2.170	2.170	2.033	157,500
2023-11-17	2.180	2.180	2.170	2.170	2.033	75,000
2023-11-16	2.180	2.200	2.180	2.180	2.043	75,000
2023-11-15	2.210	2.240	2.170	2.200	2.061	103,500
2023-11-14	2.180	2.200	2.180	2.190	2.052	76,500
2023-11-13	2.200	2.200	2.180	2.190	2.052	52,500
2023-11-10	2.180	2.200	2.170	2.190	2.052	52,500
2023-11-09	2.180	2.200	2.180	2.180	2.043	58,500
2023-11-08	2.190	2.250	2.180	2.180	2.043	93,000
2023-11-07	2.180	2.200	2.180	2.190	2.052	46,500
2023-11-02	2.200	2.200	2.170	2.190	2.052	333,000
2023-11-01	2.190	2.200	2.180	2.190	2.052	165,000
2023-10-31	2.180	2.200	2.110	2.190	2.052	447,000
2023-10-30	2.190	2.190	2.180	2.180	2.043	382,500
2023-10-27	2.200	2.200	2.090	2.200	2.061	360,000
2023-10-26	2.180	2.220	2.150	2.200	2.061	516,000
2023-10-25	2.170	2.180	2.120	2.170	2.033	400,500
2023-10-24	2.100	2.170	2.100	2.160	2.024	207,000
2023-10-20	2.050	2.100	2.040	2.090	1.958	289,500
2023-10-19	2.030	2.080	2.010	2.060	1.930	166,500
2023-10-18	2.030	2.030	2.030	2.030	1.902	3,000
2023-10-17	1.980	2.030	1.980	2.010	1.883	106,500
2023-10-16	1.910	2.000	1.900	1.990	1.865	226,500
2023-10-13	1.900	1.910	1.900	1.900	1.780	298,500
2023-10-12	1.900	1.900	1.900	1.900	1.780	300,000
2023-10-11	1.900	1.900	1.890	1.900	1.780	217,500
2023-10-10	1.900	1.900	1.900	1.900	1.780	99,000

← NewerPage 8 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.