DUFU LIQUOR-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.400	0.410	0.400	0.410	0.410	140,000
2022-01-10	0.420	0.420	0.420	0.420	0.420	10,000
2022-01-07	0.455	0.455	0.400	0.405	0.405	550,000
2022-01-06	0.440	0.450	0.400	0.440	0.440	170,000
2022-01-05	0.440	0.440	0.440	0.440	0.440	10,000
2022-01-04	0.385	0.420	0.385	0.420	0.420	172,000
2022-01-03	0.395	0.415	0.365	0.400	0.400	401,000
2021-12-31	0.400	0.400	0.395	0.395	0.395	150,000
2021-12-30	0.420	0.420	0.395	0.395	0.395	440,000
2021-12-29	0.420	0.450	0.420	0.425	0.425	170,000
2021-12-28	0.450	0.470	0.415	0.420	0.420	560,000
2021-12-24	0.500	0.510	0.450	0.450	0.450	470,000
2021-12-23	0.500	0.530	0.440	0.510	0.510	2,960,000
2021-12-22	0.510	0.510	0.415	0.470	0.470	46,000
2021-12-21	0.400	0.450	0.395	0.450	0.450	80,000
2021-12-16	0.390	0.420	0.390	0.420	0.420	1,440,000
2021-12-15	0.405	0.405	0.405	0.405	0.405	60,000
2021-12-14	0.395	0.415	0.390	0.405	0.405	112,000
2021-12-09	0.410	0.435	0.410	0.430	0.430	1,250,000
2021-12-08	0.440	0.440	0.415	0.415	0.415	12,000
2021-12-07	0.410	0.410	0.390	0.410	0.410	10,000
2021-12-06	0.400	0.415	0.400	0.415	0.415	110,000
2021-12-03	0.410	0.420	0.395	0.410	0.410	10,000
2021-12-02	0.450	0.450	0.390	0.410	0.410	80,000
2021-12-01	0.430	0.430	0.420	0.420	0.420	10,000
2021-11-24	0.460	0.460	0.450	0.450	0.450	10,000
2021-11-23	0.445	0.445	0.430	0.430	0.430	70,000
2021-11-22	0.435	0.490	0.435	0.480	0.480	60,000
2021-11-18	0.450	0.450	0.445	0.445	0.445	26,000
2021-11-17	0.440	0.475	0.440	0.475	0.475	50,000
2021-11-16	0.480	0.510	0.420	0.480	0.480	10,036
2021-11-11	0.460	0.480	0.460	0.480	0.480	60,000
2021-11-09	0.510	0.510	0.480	0.480	0.480	10,000
2021-11-08	0.500	0.500	0.480	0.480	0.480	50,000
2021-11-04	0.510	0.510	0.460	0.485	0.485	30,000
2021-11-03	0.500	0.500	0.490	0.490	0.490	310,000
2021-11-02	0.490	0.490	0.465	0.465	0.465	11,600
2021-11-01	0.450	0.450	0.415	0.450	0.450	16,000
2021-10-29	0.455	0.475	0.410	0.450	0.450	123,200
2021-10-28	0.390	0.430	0.390	0.430	0.430	150,000
2021-10-27	0.410	0.425	0.375	0.410	0.410	573,600
2021-10-26	0.385	0.440	0.375	0.375	0.375	1,150,000
2021-10-25	0.500	0.500	0.375	0.375	0.375	886,000

← NewerPage 14 of 14 · 823 trading days

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.