China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.510	0.520	0.500	0.500	0.488	5,473,000
2025-10-30	0.510	0.520	0.500	0.510	0.498	5,991,000
2025-10-28	0.510	0.520	0.500	0.500	0.488	3,354,180
2025-10-27	0.520	0.520	0.510	0.520	0.508	3,570,000
2025-10-24	0.530	0.540	0.510	0.510	0.498	6,007,000
2025-10-23	0.480	0.560	0.465	0.540	0.527	68,015,000
2025-10-22	0.485	0.485	0.475	0.480	0.469	1,881,000
2025-10-21	0.475	0.490	0.475	0.490	0.479	5,486,000
2025-10-20	0.465	0.480	0.465	0.480	0.469	3,841,000
2025-10-17	0.470	0.475	0.460	0.465	0.454	5,500,000
2025-10-16	0.475	0.480	0.465	0.480	0.469	2,940,000
2025-10-15	0.465	0.480	0.465	0.480	0.469	4,884,000
2025-10-14	0.485	0.490	0.460	0.465	0.454	12,292,000
2025-10-13	0.485	0.485	0.465	0.485	0.474	9,165,000
2025-10-10	0.495	0.500	0.485	0.495	0.484	8,378,000
2025-10-09	0.520	0.520	0.495	0.510	0.498	14,152,000
2025-10-08	0.520	0.520	0.510	0.510	0.498	3,278,000
2025-10-06	0.530	0.530	0.510	0.520	0.508	4,336,000
2025-10-03	0.540	0.540	0.520	0.530	0.518	3,254,000
2025-10-02	0.520	0.540	0.520	0.540	0.527	9,291,000
2025-09-30	0.510	0.530	0.510	0.520	0.508	6,441,000
2025-09-29	0.500	0.520	0.500	0.510	0.498	2,204,000
2025-09-26	0.510	0.520	0.500	0.500	0.488	3,765,000
2025-09-25	0.530	0.540	0.510	0.510	0.498	7,434,000
2025-09-24	0.485	0.540	0.485	0.530	0.518	24,542,000
2025-09-23	0.500	0.510	0.485	0.485	0.474	5,284,000
2025-09-22	0.500	0.510	0.490	0.500	0.488	5,520,000
2025-09-19	0.500	0.520	0.495	0.495	0.484	4,577,000
2025-09-18	0.520	0.520	0.500	0.500	0.488	9,465,000
2025-09-17	0.500	0.520	0.495	0.520	0.508	13,663,000
2025-09-16	0.510	0.510	0.495	0.495	0.484	4,858,000
2025-09-15	0.500	0.510	0.490	0.510	0.498	6,096,000
2025-09-12	0.500	0.520	0.500	0.500	0.488	13,242,000
2025-09-11	0.485	0.500	0.485	0.495	0.484	7,934,000
2025-09-10	0.485	0.495	0.485	0.485	0.474	14,872,000
2025-09-09	0.485	0.490	0.480	0.490	0.479	2,746,000
2025-09-08	0.480	0.490	0.475	0.485	0.474	3,856,000
2025-09-05	0.485	0.490	0.475	0.480	0.469	5,276,000
2025-09-04	0.490	0.495	0.465	0.475	0.464	10,494,000
2025-09-03	0.500	0.510	0.485	0.485	0.474	5,044,000
2025-09-02	0.520	0.530	0.495	0.495	0.484	10,535,000
2025-09-01	0.510	0.520	0.495	0.510	0.498	8,098,000
2025-08-29	0.485	0.495	0.480	0.485	0.474	3,292,000
2025-08-28	0.495	0.500	0.480	0.480	0.469	13,503,000
2025-08-27	0.510	0.510	0.495	0.495	0.484	4,646,000
2025-08-26	0.520	0.520	0.500	0.520	0.508	3,910,000
2025-08-25	0.530	0.540	0.520	0.520	0.504	11,495,000
2025-08-22	0.500	0.520	0.500	0.520	0.504	9,776,000
2025-08-21	0.510	0.530	0.500	0.510	0.495	8,025,000
2025-08-20	0.500	0.510	0.495	0.510	0.495	5,851,000
2025-08-19	0.520	0.530	0.500	0.500	0.485	13,630,000
2025-08-18	0.485	0.530	0.485	0.520	0.504	35,026,000
2025-08-15	0.490	0.490	0.480	0.485	0.470	4,316,000
2025-08-14	0.485	0.495	0.480	0.495	0.480	18,705,000
2025-08-13	0.485	0.495	0.475	0.490	0.475	4,546,000
2025-08-12	0.490	0.495	0.480	0.480	0.465	3,624,000
2025-08-11	0.490	0.495	0.480	0.490	0.475	15,272,000
2025-08-08	0.480	0.490	0.475	0.490	0.475	8,409,000
2025-08-07	0.470	0.490	0.465	0.485	0.470	14,207,000
2025-08-06	0.460	0.475	0.455	0.460	0.446	4,694,000

← NewerPage 5 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.