DUFU LIQUOR-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	0.275	0.290	0.275	0.290	0.290	24,000
2023-07-12	0.295	0.295	0.275	0.295	0.295	2,300
2023-07-11	0.280	0.295	0.280	0.295	0.295	36,000
2023-07-10	0.320	0.320	0.290	0.290	0.290	20,000
2023-07-07	0.305	0.305	0.295	0.295	0.295	10,000
2023-07-06	0.300	0.300	0.295	0.295	0.295	10,000
2023-07-05	0.285	0.300	0.265	0.285	0.285	20,000
2023-06-28	0.320	0.320	0.290	0.290	0.290	30,000
2023-06-27	0.310	0.310	0.280	0.295	0.295	36,000
2023-06-26	0.295	0.295	0.275	0.295	0.295	4,000
2023-06-23	0.300	0.300	0.300	0.300	0.300	10,000
2023-06-21	0.310	0.310	0.290	0.290	0.290	86,000
2023-06-20	0.295	0.315	0.290	0.290	0.290	40,000
2023-06-15	0.320	0.330	0.295	0.305	0.305	110,000
2023-06-14	0.310	0.310	0.305	0.305	0.305	70,000
2023-06-13	0.300	0.320	0.285	0.315	0.315	68,300
2023-06-12	0.300	0.300	0.300	0.300	0.300	10,000
2023-06-09	0.295	0.295	0.295	0.295	0.295	10,000
2023-06-08	0.290	0.290	0.290	0.290	0.290	10,000
2023-06-07	0.285	0.295	0.275	0.275	0.275	32,000
2023-06-06	0.270	0.285	0.270	0.285	0.285	26,000
2023-06-02	0.280	0.290	0.275	0.290	0.290	58,500
2023-06-01	0.285	0.295	0.285	0.295	0.295	26,000
2023-05-31	0.280	0.290	0.260	0.290	0.290	50,000
2023-05-25	0.300	0.300	0.300	0.300	0.300	10,000
2023-05-22	0.290	0.290	0.290	0.290	0.290	10,000
2023-05-19	0.280	0.280	0.280	0.280	0.280	10,000
2023-05-16	0.280	0.300	0.280	0.300	0.300	30,000
2023-05-15	0.295	0.295	0.295	0.295	0.295	20,000
2023-05-11	0.280	0.290	0.280	0.290	0.290	31,300
2023-05-10	0.305	0.305	0.280	0.295	0.295	170,000
2023-05-05	0.310	0.310	0.290	0.305	0.305	44,000
2023-05-04	0.310	0.310	0.275	0.300	0.300	30,000
2023-05-03	0.275	0.295	0.275	0.290	0.290	940,000
2023-05-02	0.265	0.305	0.265	0.275	0.275	500,000
2023-04-28	0.290	0.290	0.270	0.285	0.285	1,020,000
2023-04-26	0.285	0.285	0.280	0.280	0.280	90,000
2023-04-19	0.315	0.315	0.270	0.315	0.315	800
2023-04-12	0.300	0.315	0.300	0.315	0.315	30,000
2023-03-30	0.305	0.315	0.305	0.315	0.315	40,000
2023-03-22	0.285	0.300	0.285	0.300	0.300	22,000
2023-03-21	0.305	0.305	0.300	0.305	0.305	140,000
2023-03-17	0.305	0.315	0.305	0.315	0.315	80,000
2023-03-15	0.310	0.330	0.310	0.325	0.325	100,000
2023-03-13	0.305	0.320	0.300	0.310	0.310	149,000
2023-03-10	0.310	0.320	0.305	0.315	0.315	60,000
2023-03-09	0.320	0.345	0.315	0.325	0.325	240,000
2023-03-08	0.300	0.345	0.300	0.335	0.335	120,000
2023-03-07	0.315	0.315	0.300	0.300	0.300	100,000
2023-03-03	0.320	0.330	0.320	0.330	0.330	34,000
2023-03-02	0.310	0.335	0.310	0.335	0.335	40,000
2023-03-01	0.340	0.340	0.310	0.340	0.340	8,000
2023-02-27	0.335	0.360	0.335	0.345	0.345	30,000
2023-02-21	0.350	0.350	0.310	0.335	0.335	30,500
2023-02-20	0.330	0.345	0.330	0.340	0.340	24,000
2023-02-17	0.345	0.345	0.340	0.340	0.340	10,000
2023-02-16	0.340	0.340	0.335	0.335	0.335	10,000
2023-02-14	0.340	0.340	0.330	0.330	0.330	70,000
2023-02-13	0.305	0.335	0.305	0.310	0.310	225,000
2023-02-10	0.310	0.310	0.300	0.300	0.300	20,000

← NewerPage 10 of 14 · 823 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.