DUFU LIQUOR-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.310	0.315	0.300	0.300	0.300	450,000
2023-02-08	0.310	0.320	0.310	0.315	0.315	70,000
2023-02-07	0.355	0.355	0.290	0.305	0.305	1,070,000
2023-02-06	0.330	0.350	0.330	0.345	0.345	20,000
2023-02-02	0.345	0.345	0.330	0.330	0.330	30,000
2023-02-01	0.355	0.355	0.330	0.330	0.330	150,000
2023-01-31	0.375	0.375	0.325	0.335	0.335	100,000
2023-01-30	0.375	0.375	0.345	0.345	0.345	187,000
2023-01-27	0.380	0.380	0.335	0.345	0.345	60,000
2023-01-26	0.370	0.370	0.355	0.355	0.355	10,000
2023-01-20	0.350	0.350	0.305	0.340	0.340	154,000
2023-01-19	0.320	0.340	0.320	0.340	0.340	50,000
2023-01-18	0.300	0.320	0.300	0.320	0.320	61,500
2023-01-17	0.320	0.320	0.300	0.320	0.320	2,000
2023-01-13	0.315	0.320	0.310	0.320	0.320	80,000
2023-01-12	0.330	0.330	0.285	0.305	0.305	180,000
2023-01-11	0.325	0.330	0.325	0.330	0.330	40,000
2023-01-10	0.305	0.330	0.300	0.330	0.330	102,000
2023-01-06	0.330	0.330	0.305	0.330	0.330	1,500
2023-01-03	0.335	0.340	0.335	0.335	0.335	20,000
2022-12-30	0.315	0.330	0.295	0.305	0.305	70,000
2022-12-29	0.290	0.315	0.290	0.315	0.315	62,000
2022-12-28	0.310	0.310	0.290	0.290	0.290	20,000
2022-12-23	0.305	0.305	0.265	0.295	0.295	40,000
2022-12-22	0.315	0.315	0.280	0.295	0.295	468,700
2022-12-21	0.290	0.310	0.290	0.310	0.310	60,000
2022-12-20	0.320	0.320	0.295	0.315	0.315	280,000
2022-12-13	0.355	0.355	0.350	0.350	0.350	10,000
2022-12-12	0.335	0.345	0.320	0.335	0.335	120,000
2022-12-09	0.320	0.325	0.310	0.320	0.320	350,000
2022-12-08	0.350	0.350	0.310	0.335	0.335	100,000
2022-12-07	0.355	0.355	0.340	0.340	0.340	10,000
2022-12-06	0.345	0.345	0.330	0.330	0.330	10,000
2022-12-05	0.320	0.325	0.315	0.325	0.325	50,000
2022-11-30	0.340	0.340	0.310	0.340	0.340	1,200
2022-11-29	0.340	0.340	0.340	0.340	0.340	11,000
2022-11-23	0.330	0.335	0.330	0.330	0.330	20,000
2022-11-22	0.325	0.325	0.325	0.325	0.325	10,000
2022-11-21	0.330	0.335	0.300	0.335	0.335	380,000
2022-11-18	0.335	0.365	0.335	0.345	0.345	30,000
2022-11-17	0.345	0.345	0.310	0.330	0.330	30,000
2022-11-16	0.350	0.380	0.320	0.325	0.325	161,000
2022-11-15	0.410	0.410	0.320	0.350	0.350	377,000
2022-11-14	0.425	0.425	0.400	0.400	0.400	16,000
2022-11-11	0.395	0.395	0.390	0.390	0.390	10,000
2022-11-10	0.390	0.390	0.330	0.365	0.365	70,000
2022-11-09	0.380	0.385	0.340	0.350	0.350	60,000
2022-11-08	0.355	0.380	0.355	0.355	0.355	30,000
2022-11-07	0.355	0.355	0.355	0.355	0.355	10,000
2022-11-04	0.320	0.360	0.320	0.345	0.345	58,000
2022-11-03	0.335	0.350	0.335	0.350	0.350	20,000
2022-11-02	0.310	0.325	0.310	0.325	0.325	20,000
2022-11-01	0.340	0.340	0.340	0.340	0.340	10,000
2022-10-28	0.335	0.335	0.295	0.335	0.335	2,000
2022-10-25	0.350	0.350	0.340	0.340	0.340	10,000
2022-10-21	0.330	0.335	0.315	0.335	0.335	100,000
2022-10-20	0.360	0.360	0.360	0.360	0.360	20,000
2022-10-19	0.370	0.370	0.330	0.370	0.370	6,000
2022-10-18	0.405	0.405	0.345	0.385	0.385	30,000
2022-10-17	0.360	0.360	0.360	0.360	0.360	180,000

← NewerPage 11 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.