China Dongxiang Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.690	0.700	0.680	0.690	0.589	8,788,000
2021-12-01	0.710	0.720	0.690	0.690	0.589	15,613,000
2021-11-30	0.730	0.730	0.710	0.710	0.606	9,052,000
2021-11-29	0.710	0.740	0.710	0.730	0.623	4,819,000
2021-11-26	0.750	0.750	0.710	0.710	0.606	9,198,000
2021-11-25	0.720	0.750	0.720	0.740	0.632	5,361,479
2021-11-24	0.740	0.740	0.710	0.720	0.615	11,622,000
2021-11-23	0.730	0.740	0.730	0.740	0.632	5,243,000
2021-11-22	0.740	0.750	0.730	0.740	0.632	6,096,000
2021-11-19	0.730	0.750	0.710	0.750	0.641	15,102,180
2021-11-18	0.750	0.750	0.730	0.740	0.632	6,324,000
2021-11-17	0.760	0.770	0.740	0.740	0.632	5,986,000
2021-11-16	0.740	0.770	0.740	0.760	0.649	4,217,000
2021-11-15	0.730	0.750	0.730	0.750	0.641	2,570,000
2021-11-12	0.750	0.750	0.730	0.740	0.632	7,924,000
2021-11-11	0.740	0.750	0.720	0.740	0.632	4,011,000
2021-11-10	0.750	0.750	0.740	0.750	0.641	4,268,000
2021-11-09	0.730	0.750	0.720	0.740	0.632	4,485,000
2021-11-08	0.710	0.730	0.710	0.730	0.623	4,990,000
2021-11-05	0.760	0.760	0.700	0.710	0.606	36,888,000
2021-11-04	0.820	0.820	0.800	0.810	0.692	4,498,600
2021-11-03	0.810	0.820	0.800	0.820	0.700	4,929,400
2021-11-02	0.820	0.840	0.800	0.810	0.692	8,677,000
2021-11-01	0.820	0.830	0.810	0.820	0.700	2,753,000
2021-10-29	0.830	0.840	0.810	0.820	0.700	7,266,000
2021-10-28	0.830	0.850	0.830	0.830	0.709	3,465,000
2021-10-27	0.830	0.850	0.820	0.830	0.709	8,696,000
2021-10-26	0.870	0.870	0.830	0.840	0.717	7,723,000
2021-10-25	0.870	0.880	0.850	0.870	0.743	4,194,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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