DUFU LIQUOR-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.335	0.365	0.325	0.355	0.355	130,000
2022-10-13	0.350	0.350	0.300	0.335	0.335	40,000
2022-10-12	0.335	0.335	0.300	0.320	0.320	660,000
2022-10-10	0.375	0.385	0.340	0.375	0.375	2,000
2022-10-06	0.375	0.375	0.375	0.375	0.375	10,000
2022-10-05	0.335	0.360	0.325	0.360	0.360	72,000
2022-09-28	0.385	0.385	0.350	0.385	0.385	1,000
2022-09-26	0.415	0.415	0.385	0.385	0.385	11,000
2022-09-23	0.380	0.380	0.380	0.380	0.380	10,000
2022-09-21	0.395	0.395	0.340	0.365	0.365	90,000
2022-09-20	0.370	0.390	0.370	0.375	0.375	20,000
2022-09-19	0.410	0.410	0.350	0.385	0.385	88,500
2022-09-14	0.425	0.425	0.365	0.395	0.395	30,000
2022-09-13	0.410	0.410	0.395	0.395	0.395	10,000
2022-09-09	0.400	0.400	0.390	0.390	0.390	10,000
2022-09-08	0.390	0.390	0.380	0.380	0.380	10,000
2022-09-07	0.370	0.395	0.360	0.390	0.390	44,000
2022-09-06	0.395	0.395	0.350	0.365	0.365	50,000
2022-09-05	0.385	0.385	0.375	0.375	0.375	10,400
2022-09-02	0.390	0.390	0.335	0.360	0.360	160,000
2022-09-01	0.425	0.425	0.380	0.380	0.380	10,000
2022-08-29	0.385	0.385	0.385	0.385	0.385	10,000
2022-08-26	0.395	0.395	0.370	0.370	0.370	74,000
2022-08-17	0.360	0.360	0.330	0.345	0.345	39,900
2022-08-16	0.325	0.345	0.325	0.345	0.345	30,000
2022-08-15	0.370	0.370	0.315	0.350	0.350	140,500
2022-08-12	0.365	0.365	0.365	0.365	0.365	10,000
2022-08-11	0.355	0.355	0.350	0.350	0.350	10,000
2022-08-10	0.335	0.335	0.335	0.335	0.335	10,000
2022-08-09	0.300	0.305	0.270	0.300	0.300	1,000
2022-08-08	0.300	0.300	0.300	0.300	0.300	10,000
2022-08-05	0.280	0.300	0.280	0.300	0.300	20,000
2022-08-04	0.275	0.300	0.275	0.300	0.300	220,000
2022-08-03	0.295	0.295	0.290	0.290	0.290	10,000
2022-08-02	0.295	0.295	0.275	0.295	0.295	1,000
2022-07-28	0.310	0.315	0.295	0.310	0.310	192,900
2022-07-27	0.330	0.330	0.310	0.330	0.330	100,000
2022-07-26	0.330	0.330	0.330	0.330	0.330	50,000
2022-07-25	0.345	0.345	0.320	0.345	0.345	1,900
2022-07-22	0.350	0.350	0.300	0.345	0.345	750,000
2022-07-19	0.380	0.380	0.350	0.380	0.380	700
2022-07-18	0.360	0.380	0.360	0.380	0.380	26,000
2022-07-12	0.375	0.375	0.350	0.375	0.375	500
2022-07-11	0.395	0.395	0.385	0.385	0.385	10,000
2022-06-30	0.390	0.390	0.370	0.390	0.390	3,791
2022-06-29	0.425	0.425	0.375	0.390	0.390	234,000
2022-06-28	0.370	0.420	0.370	0.410	0.410	454,000
2022-06-27	0.385	0.410	0.375	0.410	0.410	982,000
2022-06-23	0.370	0.385	0.370	0.385	0.385	20,000
2022-06-22	0.385	0.390	0.385	0.385	0.385	20,000
2022-06-17	0.390	0.395	0.390	0.390	0.390	20,000
2022-06-13	0.390	0.390	0.375	0.375	0.375	11,000
2022-06-08	0.365	0.375	0.360	0.375	0.375	100,000
2022-06-01	0.370	0.385	0.370	0.385	0.385	60,000
2022-05-31	0.360	0.385	0.360	0.385	0.385	60,000
2022-05-27	0.385	0.395	0.360	0.385	0.385	10,000
2022-05-26	0.370	0.385	0.370	0.385	0.385	28,000
2022-05-25	0.405	0.405	0.360	0.390	0.390	70,000
2022-05-24	0.385	0.405	0.385	0.390	0.390	30,000
2022-05-23	0.395	0.395	0.355	0.385	0.385	72,000

← NewerPage 12 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.