China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.310	0.315	0.305	0.310	0.274	384,000
2023-05-22	0.310	0.315	0.310	0.315	0.279	599,000
2023-05-19	0.310	0.310	0.305	0.310	0.274	2,191,000
2023-05-18	0.315	0.320	0.310	0.315	0.279	1,077,000
2023-05-17	0.310	0.315	0.310	0.315	0.279	522,000
2023-05-16	0.315	0.320	0.310	0.320	0.283	733,000
2023-05-15	0.320	0.320	0.310	0.315	0.279	913,000
2023-05-12	0.315	0.320	0.310	0.320	0.283	754,000
2023-05-11	0.310	0.315	0.310	0.315	0.279	694,000
2023-05-10	0.310	0.315	0.305	0.310	0.274	1,833,000
2023-05-09	0.310	0.320	0.310	0.315	0.279	1,335,000
2023-05-08	0.310	0.315	0.305	0.315	0.279	1,584,000
2023-05-05	0.310	0.310	0.300	0.310	0.274	2,480,000
2023-05-04	0.310	0.310	0.295	0.310	0.274	6,844,000
2023-05-03	0.315	0.315	0.305	0.305	0.270	1,933,000
2023-05-02	0.310	0.320	0.310	0.315	0.279	1,869,000
2023-04-28	0.315	0.315	0.310	0.310	0.274	2,664,000
2023-04-27	0.315	0.315	0.310	0.310	0.274	1,120,000
2023-04-26	0.310	0.320	0.310	0.315	0.279	2,780,000
2023-04-25	0.315	0.315	0.310	0.310	0.274	863,000
2023-04-24	0.325	0.330	0.310	0.315	0.279	5,399,000
2023-04-21	0.325	0.330	0.325	0.325	0.288	702,000
2023-04-20	0.325	0.330	0.325	0.330	0.292	2,408,000
2023-04-19	0.325	0.340	0.325	0.330	0.292	2,324,000
2023-04-18	0.330	0.330	0.325	0.325	0.288	11,759,370
2023-04-17	0.325	0.335	0.325	0.330	0.292	2,185,000
2023-04-14	0.330	0.330	0.325	0.325	0.288	1,994,000
2023-04-13	0.330	0.335	0.325	0.330	0.292	1,994,682
2023-04-12	0.340	0.340	0.325	0.330	0.292	3,119,000
2023-04-11	0.330	0.340	0.330	0.335	0.296	4,065,000
2023-04-06	0.330	0.330	0.325	0.330	0.292	1,177,000
2023-04-04	0.335	0.335	0.330	0.330	0.292	2,592,000
2023-04-03	0.340	0.345	0.335	0.340	0.301	1,020,000
2023-03-31	0.335	0.345	0.335	0.340	0.301	1,998,598
2023-03-30	0.330	0.345	0.325	0.330	0.292	14,102,000
2023-03-29	0.340	0.350	0.325	0.330	0.292	18,869,000
2023-03-28	0.320	0.320	0.315	0.315	0.279	2,555,000
2023-03-27	0.325	0.325	0.315	0.320	0.283	1,944,000
2023-03-24	0.330	0.330	0.325	0.325	0.288	3,961,000
2023-03-23	0.335	0.335	0.330	0.335	0.296	8,177,000
2023-03-22	0.340	0.340	0.330	0.340	0.301	4,513,000
2023-03-21	0.325	0.340	0.325	0.340	0.301	1,558,000
2023-03-20	0.330	0.330	0.320	0.320	0.283	2,936,024
2023-03-17	0.325	0.335	0.320	0.325	0.288	53,173,398
2023-03-16	0.330	0.330	0.315	0.325	0.288	9,558,000
2023-03-15	0.340	0.345	0.330	0.335	0.296	7,147,000
2023-03-14	0.340	0.340	0.335	0.335	0.296	6,121,459
2023-03-13	0.340	0.345	0.335	0.340	0.301	3,460,000
2023-03-10	0.345	0.350	0.340	0.345	0.305	3,597,000
2023-03-09	0.355	0.360	0.345	0.355	0.314	4,126,000
2023-03-08	0.365	0.365	0.350	0.360	0.319	4,405,000
2023-03-07	0.365	0.375	0.365	0.370	0.327	3,389,000
2023-03-06	0.360	0.370	0.355	0.365	0.323	3,557,000
2023-03-03	0.360	0.365	0.355	0.360	0.319	2,536,000
2023-03-02	0.360	0.365	0.350	0.355	0.314	3,538,000
2023-03-01	0.340	0.365	0.340	0.360	0.319	7,764,000
2023-02-28	0.345	0.350	0.340	0.345	0.305	937,000
2023-02-27	0.340	0.350	0.330	0.345	0.305	4,209,000
2023-02-24	0.350	0.350	0.330	0.335	0.296	4,215,000
2023-02-23	0.350	0.360	0.340	0.345	0.305	3,859,000

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.0114 HKD
2025-08-26	0.0078 HKD
2024-12-09	0.0076 HKD
2024-08-26	0.0056 HKD
2023-12-05	0.0077 HKD
2023-08-21	0.0053 HKD
2022-12-07	0.0127 HKD
2021-08-23	0.0185 HKD
2020-12-08	0.0670 HKD
2020-08-21	0.0202 HKD
2019-12-09	0.0107 HKD
2019-08-12	0.0056 HKD

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