China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.475	0.475	0.455	0.460	0.446	3,377,000
2025-08-04	0.450	0.475	0.445	0.475	0.461	6,336,000
2025-08-01	0.460	0.470	0.450	0.450	0.436	5,237,000
2025-07-31	0.465	0.475	0.455	0.455	0.441	3,265,000
2025-07-30	0.480	0.480	0.465	0.465	0.451	10,416,000
2025-07-29	0.475	0.480	0.465	0.480	0.465	6,095,000
2025-07-28	0.480	0.485	0.475	0.475	0.461	4,447,000
2025-07-25	0.480	0.490	0.475	0.480	0.465	7,066,000
2025-07-24	0.475	0.490	0.470	0.490	0.475	13,638,000
2025-07-23	0.480	0.485	0.460	0.480	0.465	15,366,000
2025-07-22	0.430	0.480	0.430	0.475	0.461	44,017,000
2025-07-21	0.420	0.435	0.420	0.430	0.417	10,038,000
2025-07-18	0.425	0.430	0.420	0.420	0.407	8,060,000
2025-07-17	0.425	0.430	0.420	0.425	0.412	7,861,000
2025-07-16	0.415	0.425	0.415	0.425	0.412	7,278,000
2025-07-15	0.425	0.425	0.410	0.420	0.407	3,205,000
2025-07-14	0.415	0.420	0.410	0.420	0.407	5,030,000
2025-07-11	0.410	0.425	0.410	0.410	0.398	15,679,000
2025-07-10	0.400	0.410	0.400	0.410	0.398	12,253,000
2025-07-09	0.405	0.410	0.400	0.405	0.393	4,932,000
2025-07-08	0.405	0.410	0.400	0.405	0.393	6,726,000
2025-07-07	0.400	0.410	0.400	0.410	0.398	8,076,000
2025-07-04	0.405	0.420	0.400	0.405	0.393	14,789,000
2025-07-03	0.400	0.405	0.390	0.405	0.393	8,510,000
2025-07-02	0.400	0.405	0.395	0.400	0.388	12,678,000
2025-06-30	0.400	0.400	0.395	0.400	0.388	11,975,000
2025-06-27	0.400	0.405	0.390	0.400	0.388	6,861,000
2025-06-26	0.400	0.415	0.395	0.400	0.388	33,160,000
2025-06-25	0.430	0.435	0.395	0.400	0.388	31,952,000
2025-06-24	0.420	0.430	0.420	0.430	0.417	9,896,000
2025-06-23	0.400	0.420	0.400	0.420	0.407	7,494,000
2025-06-20	0.400	0.405	0.395	0.400	0.388	1,165,000
2025-06-19	0.415	0.415	0.395	0.395	0.383	4,736,000
2025-06-18	0.410	0.420	0.400	0.415	0.402	3,777,000
2025-06-17	0.415	0.415	0.405	0.415	0.402	2,203,000
2025-06-16	0.400	0.420	0.400	0.415	0.402	6,404,000
2025-06-13	0.420	0.430	0.395	0.405	0.393	20,730,000
2025-06-12	0.400	0.430	0.400	0.415	0.402	21,347,000
2025-06-11	0.405	0.410	0.400	0.405	0.393	12,722,000
2025-06-10	0.400	0.410	0.395	0.405	0.393	4,134,000
2025-06-09	0.410	0.410	0.395	0.400	0.388	6,911,000
2025-06-06	0.395	0.410	0.390	0.410	0.398	7,298,000
2025-06-05	0.385	0.395	0.385	0.395	0.383	9,206,000
2025-06-04	0.385	0.390	0.380	0.390	0.378	3,590,000
2025-06-03	0.380	0.390	0.375	0.390	0.378	2,907,000
2025-06-02	0.385	0.385	0.375	0.380	0.368	3,879,000
2025-05-30	0.390	0.390	0.380	0.390	0.378	1,710,000
2025-05-29	0.380	0.395	0.380	0.395	0.383	3,078,000
2025-05-28	0.380	0.390	0.375	0.385	0.373	1,734,000
2025-05-27	0.390	0.390	0.370	0.380	0.368	19,025,000
2025-05-26	0.390	0.390	0.375	0.390	0.378	9,381,000
2025-05-23	0.390	0.405	0.385	0.390	0.378	3,274,000
2025-05-22	0.400	0.405	0.390	0.395	0.383	4,410,000
2025-05-21	0.395	0.410	0.395	0.410	0.398	2,345,000
2025-05-20	0.400	0.400	0.390	0.400	0.388	3,004,000
2025-05-19	0.395	0.405	0.390	0.400	0.388	3,800,000
2025-05-16	0.405	0.405	0.400	0.400	0.388	4,452,000
2025-05-15	0.415	0.430	0.405	0.415	0.402	9,176,000
2025-05-14	0.410	0.415	0.400	0.415	0.402	5,704,000
2025-05-13	0.415	0.415	0.405	0.410	0.398	3,631,000

← NewerPage 6 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.