China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.420	0.420	0.410	0.420	0.420	814,000
2026-04-28	0.420	0.425	0.415	0.420	0.420	392,000
2026-04-27	0.415	0.420	0.415	0.415	0.415	369,000
2026-04-24	0.415	0.420	0.410	0.420	0.420	439,000
2026-04-23	0.410	0.425	0.410	0.425	0.425	1,087,000
2026-04-22	0.425	0.425	0.410	0.415	0.415	959,000
2026-04-21	0.415	0.425	0.415	0.425	0.425	1,066,000
2026-04-20	0.420	0.420	0.415	0.420	0.420	264,000
2026-04-17	0.415	0.420	0.410	0.420	0.420	6,513,000
2026-04-16	0.415	0.420	0.405	0.405	0.405	7,199,000
2026-04-15	0.420	0.420	0.410	0.415	0.415	5,789,000
2026-04-14	0.425	0.425	0.415	0.420	0.420	2,293,000
2026-04-13	0.430	0.430	0.425	0.425	0.425	2,420,000
2026-04-10	0.425	0.440	0.420	0.430	0.430	2,150,000
2026-04-09	0.425	0.430	0.425	0.425	0.425	365,000
2026-04-08	0.415	0.440	0.415	0.425	0.425	5,326,000
2026-04-02	0.415	0.425	0.415	0.415	0.415	1,115,000
2026-04-01	0.420	0.425	0.420	0.420	0.420	802,000
2026-03-31	0.410	0.420	0.410	0.415	0.415	2,501,000
2026-03-30	0.415	0.420	0.410	0.415	0.415	1,649,000
2026-03-27	0.420	0.425	0.415	0.420	0.420	1,092,000
2026-03-26	0.415	0.425	0.415	0.425	0.425	1,330,000
2026-03-25	0.420	0.425	0.415	0.415	0.415	1,787,000
2026-03-24	0.420	0.425	0.415	0.420	0.420	1,495,000
2026-03-23	0.425	0.425	0.410	0.415	0.415	3,997,000
2026-03-20	0.425	0.435	0.425	0.430	0.430	510,000
2026-03-19	0.435	0.435	0.425	0.430	0.430	6,720,000
2026-03-18	0.435	0.440	0.435	0.435	0.435	1,678,000
2026-03-17	0.440	0.440	0.435	0.440	0.440	1,008,000
2026-03-16	0.435	0.440	0.430	0.440	0.440	2,426,000
2026-03-13	0.440	0.440	0.435	0.440	0.440	2,195,000
2026-03-12	0.445	0.445	0.440	0.445	0.445	1,027,000
2026-03-11	0.450	0.450	0.440	0.445	0.445	905,000
2026-03-10	0.440	0.450	0.435	0.450	0.450	2,641,000
2026-03-09	0.445	0.445	0.430	0.440	0.440	2,903,000
2026-03-06	0.440	0.450	0.440	0.445	0.445	1,998,000
2026-03-05	0.445	0.450	0.440	0.440	0.440	2,012,000
2026-03-04	0.460	0.465	0.440	0.445	0.445	5,672,000
2026-03-03	0.470	0.475	0.465	0.470	0.470	7,204,000
2026-03-02	0.465	0.475	0.460	0.475	0.475	5,765,000
2026-02-27	0.460	0.475	0.455	0.475	0.475	5,295,000
2026-02-26	0.470	0.480	0.460	0.470	0.470	9,816,000
2026-02-25	0.460	0.485	0.460	0.475	0.475	14,079,000
2026-02-24	0.455	0.465	0.450	0.460	0.460	7,920,000
2026-02-23	0.455	0.460	0.450	0.455	0.455	1,392,000
2026-02-20	0.455	0.455	0.445	0.450	0.450	2,806,000
2026-02-16	0.435	0.455	0.435	0.455	0.455	9,512,000
2026-02-13	0.430	0.435	0.430	0.435	0.435	2,328,000
2026-02-12	0.440	0.440	0.430	0.430	0.430	4,313,000
2026-02-11	0.430	0.440	0.430	0.440	0.440	826,000
2026-02-10	0.430	0.440	0.430	0.435	0.435	6,680,000
2026-02-09	0.430	0.440	0.430	0.435	0.435	1,509,000
2026-02-06	0.435	0.435	0.430	0.430	0.430	3,718,000
2026-02-05	0.440	0.440	0.435	0.440	0.440	276,000
2026-02-04	0.435	0.445	0.435	0.440	0.440	1,458,000
2026-02-03	0.430	0.440	0.430	0.440	0.440	1,976,000
2026-02-02	0.435	0.445	0.430	0.440	0.440	2,489,000
2026-01-30	0.445	0.445	0.430	0.445	0.445	5,211,000
2026-01-29	0.455	0.455	0.445	0.450	0.450	2,605,000
2026-01-28	0.450	0.455	0.450	0.455	0.455	3,831,000

← NewerPage 3 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.