China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.455	0.460	0.450	0.455	0.455	1,287,000
2026-01-26	0.455	0.460	0.455	0.455	0.455	2,589,000
2026-01-23	0.460	0.465	0.455	0.460	0.460	2,476,000
2026-01-22	0.455	0.460	0.450	0.455	0.455	3,291,000
2026-01-21	0.450	0.455	0.445	0.455	0.455	1,399,000
2026-01-20	0.450	0.455	0.450	0.450	0.450	1,520,000
2026-01-19	0.445	0.460	0.445	0.455	0.455	3,224,000
2026-01-16	0.455	0.455	0.440	0.450	0.450	5,159,000
2026-01-15	0.455	0.455	0.445	0.450	0.450	2,683,000
2026-01-14	0.455	0.460	0.450	0.455	0.455	6,921,000
2026-01-13	0.450	0.455	0.445	0.445	0.445	4,327,000
2026-01-12	0.430	0.450	0.430	0.445	0.445	5,417,000
2026-01-09	0.435	0.435	0.430	0.430	0.430	2,294,000
2026-01-08	0.440	0.440	0.430	0.435	0.435	4,759,000
2026-01-07	0.440	0.440	0.435	0.440	0.440	2,605,000
2026-01-06	0.450	0.450	0.435	0.440	0.440	1,610,000
2026-01-05	0.445	0.445	0.435	0.445	0.445	3,137,000
2026-01-02	0.440	0.450	0.435	0.445	0.445	2,195,000
2025-12-31	0.440	0.440	0.435	0.440	0.440	1,246,000
2025-12-30	0.445	0.450	0.440	0.440	0.440	3,339,000
2025-12-29	0.455	0.455	0.440	0.450	0.450	8,229,000
2025-12-24	0.455	0.455	0.450	0.455	0.455	656,675
2025-12-23	0.465	0.470	0.450	0.455	0.455	8,817,000
2025-12-22	0.470	0.470	0.460	0.470	0.470	1,494,000
2025-12-19	0.470	0.470	0.465	0.470	0.470	1,600,000
2025-12-18	0.465	0.470	0.465	0.470	0.470	1,011,000
2025-12-17	0.470	0.475	0.465	0.470	0.470	2,956,000
2025-12-16	0.475	0.475	0.460	0.475	0.475	6,454,000
2025-12-15	0.475	0.480	0.475	0.475	0.475	2,992,000
2025-12-12	0.465	0.480	0.465	0.475	0.475	5,306,000
2025-12-11	0.460	0.475	0.455	0.465	0.465	6,286,000
2025-12-10	0.465	0.465	0.460	0.460	0.460	1,593,000
2025-12-09	0.465	0.470	0.460	0.460	0.460	6,524,000
2025-12-08	0.480	0.480	0.465	0.470	0.470	2,511,000
2025-12-05	0.490	0.490	0.485	0.490	0.479	1,757,000
2025-12-04	0.490	0.495	0.485	0.490	0.479	4,107,000
2025-12-03	0.495	0.495	0.485	0.490	0.479	2,735,000
2025-12-02	0.490	0.495	0.490	0.495	0.484	5,864,000
2025-12-01	0.490	0.495	0.485	0.495	0.484	2,819,000
2025-11-28	0.500	0.500	0.490	0.495	0.484	1,268,000
2025-11-27	0.490	0.500	0.485	0.495	0.484	8,585,000
2025-11-26	0.480	0.495	0.475	0.485	0.474	18,120,000
2025-11-25	0.480	0.485	0.475	0.480	0.469	3,042,000
2025-11-24	0.480	0.480	0.475	0.480	0.469	10,709,000
2025-11-21	0.485	0.490	0.475	0.480	0.469	5,933,000
2025-11-20	0.490	0.490	0.485	0.485	0.474	2,245,000
2025-11-19	0.495	0.495	0.485	0.490	0.479	2,187,000
2025-11-18	0.500	0.500	0.490	0.495	0.484	2,913,000
2025-11-17	0.495	0.500	0.495	0.495	0.484	3,099,000
2025-11-14	0.500	0.500	0.490	0.490	0.479	2,802,000
2025-11-13	0.495	0.510	0.495	0.500	0.488	2,771,000
2025-11-12	0.500	0.510	0.495	0.495	0.484	2,582,000
2025-11-11	0.510	0.510	0.495	0.500	0.488	3,246,000
2025-11-10	0.490	0.510	0.490	0.510	0.498	7,627,000
2025-11-07	0.500	0.510	0.490	0.490	0.479	2,434,000
2025-11-06	0.495	0.510	0.495	0.500	0.488	5,652,000
2025-11-05	0.500	0.500	0.485	0.495	0.484	2,826,000
2025-11-04	0.520	0.520	0.495	0.500	0.488	3,217,000
2025-11-03	0.500	0.520	0.495	0.510	0.498	11,685,000
2025-10-31	0.510	0.520	0.500	0.500	0.488	5,473,000

← NewerPage 4 of 21 · 1,229 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.