China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.370	0.375	0.350	0.365	0.346	6,493,000
2024-11-07	0.365	0.370	0.355	0.370	0.351	1,900,000
2024-11-06	0.360	0.365	0.350	0.360	0.341	1,616,000
2024-11-05	0.360	0.360	0.345	0.355	0.337	2,888,000
2024-11-04	0.360	0.360	0.345	0.355	0.337	1,558,000
2024-11-01	0.360	0.360	0.345	0.355	0.337	1,799,000
2024-10-31	0.360	0.365	0.350	0.355	0.337	2,063,000
2024-10-30	0.360	0.360	0.350	0.350	0.332	1,636,000
2024-10-29	0.360	0.365	0.355	0.355	0.337	859,000
2024-10-28	0.360	0.365	0.350	0.365	0.346	1,194,000
2024-10-25	0.370	0.370	0.355	0.370	0.351	1,809,000
2024-10-24	0.360	0.370	0.355	0.370	0.351	2,556,000
2024-10-23	0.360	0.375	0.360	0.370	0.351	1,447,000
2024-10-22	0.360	0.375	0.360	0.360	0.341	1,038,000
2024-10-21	0.365	0.370	0.360	0.370	0.351	1,566,000
2024-10-18	0.340	0.370	0.340	0.365	0.346	3,371,000
2024-10-17	0.345	0.360	0.345	0.355	0.337	1,862,000
2024-10-16	0.360	0.360	0.345	0.355	0.337	1,465,000
2024-10-15	0.365	0.375	0.340	0.350	0.332	4,819,000
2024-10-14	0.375	0.375	0.355	0.365	0.346	3,545,000
2024-10-10	0.370	0.375	0.360	0.375	0.356	6,460,000
2024-10-09	0.380	0.390	0.355	0.365	0.346	7,411,000
2024-10-08	0.430	0.430	0.375	0.375	0.356	19,967,000
2024-10-07	0.415	0.435	0.415	0.430	0.408	14,305,000
2024-10-04	0.400	0.420	0.400	0.415	0.394	8,904,000
2024-10-03	0.390	0.430	0.370	0.400	0.379	26,319,000
2024-10-02	0.370	0.410	0.355	0.390	0.370	22,218,000
2024-09-30	0.335	0.360	0.330	0.350	0.332	16,737,000
2024-09-27	0.320	0.335	0.315	0.325	0.308	8,663,000
2024-09-26	0.305	0.320	0.305	0.320	0.303	7,099,190
2024-09-25	0.310	0.320	0.295	0.300	0.285	4,111,000
2024-09-24	0.285	0.305	0.285	0.305	0.289	3,528,000
2024-09-23	0.295	0.295	0.290	0.295	0.280	527,000
2024-09-20	0.290	0.300	0.290	0.295	0.280	1,172,000
2024-09-19	0.290	0.295	0.280	0.295	0.280	2,460,000
2024-09-17	0.280	0.290	0.280	0.290	0.275	314,000
2024-09-16	0.275	0.285	0.275	0.285	0.270	491,000
2024-09-13	0.280	0.285	0.280	0.285	0.270	1,023,000
2024-09-12	0.275	0.280	0.275	0.280	0.266	408,000
2024-09-11	0.270	0.275	0.270	0.275	0.261	145,000
2024-09-10	0.275	0.280	0.270	0.280	0.266	971,000
2024-09-09	0.275	0.280	0.270	0.280	0.266	587,000
2024-09-05	0.275	0.280	0.270	0.275	0.261	272,000
2024-09-04	0.270	0.280	0.270	0.270	0.256	806,000
2024-09-03	0.275	0.275	0.270	0.270	0.256	1,543,000
2024-09-02	0.280	0.280	0.270	0.270	0.256	253,000
2024-08-30	0.275	0.280	0.270	0.280	0.266	1,166,000
2024-08-29	0.275	0.280	0.270	0.275	0.261	2,313,000
2024-08-28	0.280	0.280	0.275	0.280	0.266	662,000
2024-08-27	0.275	0.280	0.275	0.280	0.266	520,000
2024-08-26	0.280	0.285	0.275	0.275	0.261	1,478,000
2024-08-23	0.285	0.285	0.280	0.285	0.265	477,000
2024-08-22	0.285	0.290	0.280	0.280	0.260	421,000
2024-08-21	0.285	0.290	0.285	0.285	0.265	1,596,000
2024-08-20	0.285	0.290	0.285	0.285	0.265	1,738,000
2024-08-19	0.295	0.295	0.285	0.285	0.265	1,700,000
2024-08-16	0.280	0.295	0.280	0.290	0.270	417,000
2024-08-15	0.285	0.290	0.285	0.285	0.265	476,000
2024-08-14	0.285	0.290	0.285	0.290	0.270	111,000
2024-08-13	0.290	0.290	0.285	0.290	0.270	1,970,000

← NewerPage 9 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.