China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.285	0.285	0.280	0.280	0.280	2,502,000
2026-07-27	0.280	0.290	0.280	0.290	0.290	2,660,000
2026-07-24	0.285	0.285	0.280	0.285	0.285	1,414,000
2026-07-23	0.285	0.290	0.285	0.285	0.285	496,000
2026-07-22	0.285	0.290	0.285	0.285	0.285	195,000
2026-07-21	0.280	0.285	0.280	0.285	0.285	559,000
2026-07-20	0.280	0.290	0.280	0.285	0.285	4,399,000
2026-07-17	0.290	0.290	0.275	0.285	0.285	5,505,000
2026-07-16	0.295	0.295	0.285	0.290	0.290	3,208,000
2026-07-15	0.290	0.300	0.285	0.295	0.295	512,000
2026-07-14	0.285	0.295	0.285	0.290	0.290	240,000
2026-07-13	0.290	0.290	0.285	0.290	0.290	1,296,000
2026-07-10	0.295	0.300	0.290	0.290	0.290	3,552,000
2026-07-09	0.300	0.305	0.295	0.295	0.295	1,420,000
2026-07-08	0.300	0.305	0.295	0.300	0.300	1,940,000
2026-07-07	0.295	0.300	0.295	0.300	0.300	1,551,000
2026-07-06	0.300	0.305	0.295	0.295	0.295	1,926,000
2026-07-03	0.300	0.310	0.300	0.305	0.305	1,817,000
2026-07-02	0.310	0.315	0.290	0.305	0.305	5,080,000
2026-06-30	0.305	0.305	0.295	0.305	0.305	1,033,000
2026-06-29	0.300	0.310	0.295	0.300	0.300	2,388,018
2026-06-26	0.310	0.310	0.295	0.305	0.305	1,866,000
2026-06-25	0.290	0.315	0.290	0.315	0.315	3,418,000
2026-06-24	0.315	0.315	0.280	0.290	0.290	13,439,000
2026-06-23	0.305	0.325	0.305	0.310	0.310	3,616,000
2026-06-22	0.310	0.310	0.305	0.310	0.310	999,000
2026-06-18	0.325	0.325	0.310	0.315	0.315	1,858,000
2026-06-17	0.320	0.330	0.310	0.325	0.325	1,582,000
2026-06-16	0.325	0.330	0.320	0.320	0.320	651,000
2026-06-15	0.320	0.330	0.320	0.325	0.325	1,483,000
2026-06-12	0.320	0.340	0.320	0.340	0.340	2,101,000
2026-06-11	0.325	0.335	0.310	0.335	0.335	9,423,000
2026-06-10	0.335	0.345	0.305	0.330	0.330	29,019,000
2026-06-09	0.375	0.375	0.365	0.370	0.370	6,558,000
2026-06-08	0.375	0.380	0.370	0.375	0.375	2,389,000
2026-06-05	0.390	0.390	0.380	0.380	0.380	1,259,000
2026-06-04	0.380	0.390	0.380	0.390	0.390	1,679,000
2026-06-03	0.395	0.395	0.380	0.380	0.380	2,165,000
2026-06-02	0.390	0.400	0.390	0.390	0.390	2,013,000
2026-06-01	0.390	0.400	0.385	0.400	0.400	2,476,000
2026-05-29	0.385	0.395	0.380	0.390	0.390	2,203,000
2026-05-28	0.390	0.395	0.375	0.385	0.385	6,536,000
2026-05-27	0.405	0.405	0.395	0.395	0.395	5,141,000
2026-05-26	0.415	0.415	0.400	0.410	0.410	5,678,000
2026-05-22	0.420	0.430	0.420	0.420	0.420	577,000
2026-05-21	0.430	0.430	0.420	0.430	0.430	1,811,000
2026-05-20	0.420	0.430	0.420	0.420	0.420	1,105,000
2026-05-19	0.420	0.430	0.420	0.425	0.425	1,882,000
2026-05-18	0.420	0.430	0.420	0.420	0.420	3,402,000
2026-05-15	0.430	0.430	0.420	0.420	0.420	4,026,000
2026-05-14	0.430	0.435	0.425	0.425	0.425	1,917,000
2026-05-13	0.435	0.435	0.425	0.430	0.430	2,075,000
2026-05-12	0.435	0.435	0.430	0.435	0.435	3,032,000
2026-05-11	0.430	0.440	0.430	0.430	0.430	949,842
2026-05-08	0.430	0.445	0.430	0.440	0.440	1,358,158
2026-05-07	0.435	0.445	0.435	0.440	0.440	1,667,000
2026-05-06	0.440	0.445	0.435	0.435	0.435	1,010,000
2026-05-05	0.420	0.455	0.420	0.450	0.450	6,168,000
2026-05-04	0.420	0.435	0.415	0.430	0.430	5,290,000
2026-04-30	0.420	0.420	0.410	0.415	0.415	547,000

← NewerPage 2 of 5 · 246 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.