Deewin Tianxia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	1.900	1.900	1.900	1.900	1.780	45,000
2023-09-29	1.910	1.910	1.910	1.910	1.790	1,500
2023-09-28	1.910	1.920	1.900	1.900	1.780	34,500
2023-09-27	1.900	1.900	1.900	1.900	1.780	63,000
2023-09-26	1.900	1.910	1.870	1.900	1.780	201,000
2023-09-25	1.900	1.910	1.870	1.870	1.752	253,500
2023-09-22	1.900	1.900	1.890	1.900	1.780	292,500
2023-09-21	1.910	1.990	1.910	1.990	1.865	54,000
2023-09-20	1.820	1.910	1.820	1.910	1.790	22,500
2023-09-19	1.900	1.900	1.750	1.820	1.705	79,500
2023-09-14	1.890	1.900	1.890	1.900	1.780	111,000
2023-09-13	1.890	1.890	1.890	1.890	1.771	10,500
2023-09-12	1.900	1.900	1.890	1.900	1.780	120,000
2023-09-11	1.880	1.900	1.880	1.890	1.771	99,000
2023-09-06	1.880	1.900	1.870	1.880	1.762	36,000
2023-09-05	1.810	1.880	1.810	1.880	1.762	36,000
2023-09-04	1.890	1.900	1.890	1.890	1.771	106,500
2023-08-31	1.880	1.900	1.880	1.900	1.780	99,000
2023-08-28	1.900	1.900	1.890	1.890	1.771	1,500
2023-08-25	1.900	1.900	1.900	1.900	1.780	1,500
2023-08-22	1.700	1.800	1.700	1.790	1.677	10,500
2023-08-21	1.800	1.800	1.750	1.750	1.640	3,000
2023-08-18	1.590	1.710	1.580	1.710	1.602	19,500
2023-08-17	1.600	1.600	1.600	1.600	1.499	9,000
2023-08-10	1.690	1.690	1.690	1.690	1.584	3,000
2023-08-09	1.650	1.700	1.650	1.700	1.593	18,000
2023-08-08	1.620	1.620	1.510	1.620	1.518	31,500
2023-08-07	1.590	1.700	1.590	1.700	1.593	36,000
2023-08-04	1.700	1.700	1.590	1.590	1.490	39,000
2023-08-03	1.800	1.800	1.700	1.800	1.687	16,500
2023-08-02	1.700	1.800	1.700	1.800	1.687	81,000
2023-08-01	1.730	1.730	1.530	1.700	1.593	63,000
2023-07-31	1.830	1.830	1.650	1.730	1.621	109,500
2023-07-28	1.950	1.950	1.860	1.930	1.808	2,071,500
2023-07-27	1.900	1.900	1.900	1.900	1.780	24,000
2023-07-26	1.980	2.080	1.980	1.980	1.855	1,410,500
2023-07-25	1.980	1.980	1.960	1.980	1.855	4,798,000
2023-07-24	1.970	1.990	1.960	1.970	1.846	5,313,000
2023-07-21	2.000	2.000	1.970	1.970	1.846	5,281,500
2023-07-20	2.000	2.000	1.980	2.000	1.874	3,780,000
2023-07-19	1.990	1.990	1.980	1.990	1.865	3,346,500
2023-07-18	1.970	1.980	1.960	1.970	1.846	2,857,500
2023-07-14	1.880	1.950	1.880	1.940	1.818	3,447,000
2023-07-13	1.880	1.930	1.880	1.880	1.762	1,791,000
2023-07-12	1.880	1.900	1.840	1.880	1.762	2,148,000
2023-07-11	1.850	1.880	1.800	1.880	1.762	93,000
2023-07-10	1.850	1.870	1.850	1.850	1.734	57,000
2023-07-07	1.810	1.810	1.810	1.810	1.696	10,500
2023-07-06	1.840	1.840	1.800	1.800	1.687	33,000
2023-07-04	1.820	1.880	1.810	1.850	1.734	205,500
2023-07-03	1.740	1.860	1.740	1.830	1.715	133,500
2023-06-30	1.740	1.740	1.740	1.740	1.630	28,500
2023-06-29	1.760	1.780	1.670	1.780	1.668	93,000
2023-06-28	1.770	1.790	1.760	1.760	1.649	9,000
2023-06-27	1.680	1.800	1.680	1.760	1.649	124,500
2023-06-20	1.510	1.800	1.510	1.700	1.593	55,500
2023-06-19	1.560	1.610	1.510	1.610	1.509	19,500
2023-06-16	1.560	1.620	1.560	1.560	1.462	15,000
2023-06-15	1.630	1.630	1.620	1.620	1.518	25,500
2023-06-14	1.500	1.700	1.500	1.630	1.527	252,000

← NewerPage 9 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.