China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.405	0.420	0.405	0.415	0.402	6,772,000
2025-05-09	0.415	0.415	0.400	0.400	0.388	3,893,000
2025-05-08	0.415	0.420	0.405	0.415	0.402	7,289,000
2025-05-07	0.430	0.435	0.410	0.420	0.407	8,554,000
2025-05-06	0.405	0.425	0.405	0.425	0.412	29,923,000
2025-05-02	0.390	0.400	0.385	0.390	0.378	4,659,000
2025-04-30	0.375	0.400	0.375	0.395	0.383	10,045,000
2025-04-29	0.380	0.400	0.370	0.380	0.368	20,805,000
2025-04-28	0.340	0.390	0.340	0.375	0.364	17,762,000
2025-04-25	0.345	0.350	0.340	0.340	0.330	4,567,000
2025-04-24	0.350	0.350	0.340	0.345	0.335	1,625,000
2025-04-23	0.350	0.355	0.345	0.355	0.344	4,217,000
2025-04-22	0.340	0.350	0.340	0.345	0.335	2,427,000
2025-04-17	0.335	0.340	0.330	0.340	0.330	4,791,000
2025-04-16	0.345	0.345	0.330	0.340	0.330	3,173,000
2025-04-15	0.355	0.355	0.335	0.345	0.335	9,221,000
2025-04-14	0.340	0.355	0.340	0.355	0.344	3,599,000
2025-04-11	0.340	0.345	0.335	0.340	0.330	2,585,000
2025-04-10	0.340	0.360	0.335	0.345	0.335	4,469,000
2025-04-09	0.325	0.340	0.320	0.335	0.325	6,587,000
2025-04-08	0.340	0.350	0.330	0.335	0.325	14,201,000
2025-04-07	0.350	0.365	0.330	0.330	0.320	15,347,000
2025-04-03	0.395	0.400	0.380	0.385	0.373	5,784,000
2025-04-02	0.405	0.405	0.395	0.400	0.388	2,399,000
2025-04-01	0.390	0.405	0.390	0.395	0.383	1,340,000
2025-03-31	0.410	0.410	0.390	0.395	0.383	6,841,000
2025-03-28	0.420	0.420	0.405	0.405	0.393	4,233,000
2025-03-27	0.405	0.415	0.405	0.415	0.402	5,840,000
2025-03-26	0.400	0.400	0.390	0.400	0.388	3,056,000
2025-03-25	0.400	0.400	0.390	0.400	0.388	3,624,000
2025-03-24	0.410	0.410	0.390	0.400	0.388	5,851,000
2025-03-21	0.415	0.415	0.400	0.400	0.388	8,199,200
2025-03-20	0.435	0.440	0.415	0.420	0.407	6,974,000
2025-03-19	0.440	0.445	0.430	0.440	0.427	4,968,000
2025-03-18	0.440	0.450	0.430	0.440	0.427	12,454,000
2025-03-17	0.430	0.435	0.420	0.430	0.417	10,624,000
2025-03-14	0.420	0.435	0.415	0.430	0.417	7,321,000
2025-03-13	0.430	0.430	0.410	0.415	0.402	7,792,000
2025-03-12	0.420	0.445	0.420	0.435	0.422	13,015,000
2025-03-11	0.425	0.430	0.415	0.420	0.407	7,819,000
2025-03-10	0.435	0.445	0.420	0.430	0.417	12,758,000
2025-03-07	0.410	0.435	0.405	0.435	0.422	20,738,000
2025-03-06	0.400	0.415	0.400	0.410	0.398	17,031,000
2025-03-05	0.390	0.395	0.385	0.390	0.378	1,558,000
2025-03-04	0.390	0.390	0.380	0.385	0.373	2,798,000
2025-03-03	0.385	0.395	0.385	0.390	0.378	3,223,000
2025-02-28	0.390	0.395	0.380	0.385	0.373	6,714,000
2025-02-27	0.395	0.410	0.385	0.390	0.378	8,508,000
2025-02-26	0.385	0.405	0.380	0.395	0.383	9,154,000
2025-02-25	0.385	0.395	0.375	0.385	0.373	12,553,000
2025-02-24	0.410	0.410	0.395	0.405	0.393	4,007,000
2025-02-21	0.400	0.415	0.385	0.410	0.398	33,949,000
2025-02-20	0.380	0.380	0.370	0.375	0.364	6,364,000
2025-02-19	0.395	0.395	0.380	0.385	0.373	5,703,000
2025-02-18	0.390	0.400	0.390	0.395	0.383	17,211,000
2025-02-17	0.400	0.405	0.380	0.390	0.378	19,357,000
2025-02-14	0.375	0.395	0.370	0.390	0.378	20,460,000
2025-02-13	0.380	0.390	0.365	0.370	0.359	25,132,000
2025-02-12	0.380	0.385	0.370	0.380	0.368	14,583,000
2025-02-11	0.355	0.385	0.350	0.370	0.359	29,318,000

← NewerPage 7 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.