Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.915 | 5.930 | 5.865 | 5.900 | 5.900 | 32,500 |
| 2026-10-15 | 5.915 | 5.915 | 5.915 | 5.915 | 5.915 | 4,000 |
| 2026-10-14 | 5.970 | 5.990 | 5.865 | 5.985 | 5.985 | 37,500 |
| 2026-10-13 | 5.930 | 5.930 | 5.850 | 5.865 | 5.865 | 5,500 |
| 2026-10-12 | 5.850 | 5.935 | 5.830 | 5.935 | 5.935 | 17,000 |
| 2026-10-09 | 5.890 | 5.890 | 5.850 | 5.850 | 5.850 | 24,669 |
| 2026-10-08 | 5.910 | 5.970 | 5.890 | 5.910 | 5.910 | 88,500 |
| 2026-10-07 | 5.895 | 5.970 | 5.895 | 5.930 | 5.930 | 69,500 |
| 2026-10-06 | 5.860 | 5.895 | 5.850 | 5.895 | 5.895 | 18,500 |
| 2026-10-05 | 5.860 | 5.895 | 5.860 | 5.895 | 5.895 | 13,500 |
| 2026-10-02 | 5.905 | 5.905 | 5.860 | 5.860 | 5.860 | 4,000 |
| 2026-09-30 | 5.890 | 5.970 | 5.890 | 5.970 | 5.970 | 29,500 |
| 2026-09-29 | 5.850 | 5.880 | 5.840 | 5.870 | 5.870 | 34,000 |
| 2026-09-28 | 5.850 | 5.970 | 5.800 | 5.810 | 5.810 | 167,500 |
| 2026-09-25 | 5.940 | 5.955 | 5.850 | 5.850 | 5.850 | 283,000 |
| 2026-09-24 | 5.950 | 5.950 | 5.890 | 5.900 | 5.900 | 18,500 |
| 2026-09-23 | 5.920 | 5.970 | 5.905 | 5.950 | 5.950 | 15,059 |
| 2026-09-22 | 5.880 | 5.945 | 5.880 | 5.905 | 5.905 | 11,000 |
| 2026-09-21 | 5.940 | 5.970 | 5.940 | 5.950 | 5.950 | 57,500 |
| 2026-09-18 | 5.920 | 5.980 | 5.915 | 5.970 | 5.970 | 54,000 |
| 2026-09-17 | 5.930 | 6.045 | 5.910 | 5.915 | 5.915 | 42,000 |
| 2026-09-16 | 5.915 | 5.985 | 5.905 | 5.930 | 5.930 | 96,500 |
| 2026-09-15 | 5.880 | 5.950 | 5.880 | 5.880 | 5.880 | 5,000 |
| 2026-09-14 | 5.865 | 5.970 | 5.865 | 5.875 | 5.875 | 22,500 |
| 2026-09-11 | 5.970 | 5.970 | 5.860 | 5.950 | 5.950 | 51,500 |
| 2026-09-10 | 5.960 | 5.970 | 5.960 | 5.970 | 5.970 | 500 |
| 2026-09-09 | 6.030 | 6.030 | 5.950 | 5.960 | 5.960 | 71,000 |
| 2026-09-08 | 6.090 | 6.115 | 6.060 | 6.115 | 6.115 | 49,064 |
| 2026-09-07 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 2,500 |
| 2026-09-04 | 6.115 | 6.115 | 5.920 | 6.000 | 6.000 | 74,500 |
| 2026-09-03 | 5.980 | 6.000 | 5.970 | 6.000 | 6.000 | 11,500 |
| 2026-09-02 | 6.000 | 6.005 | 5.960 | 5.960 | 5.960 | 105,000 |
| 2026-09-01 | 6.050 | 6.050 | 6.005 | 6.005 | 6.005 | 14,500 |
| 2026-08-31 | 6.130 | 6.140 | 5.920 | 5.930 | 5.930 | 179,000 |
| 2026-08-28 | 6.100 | 6.130 | 6.100 | 6.130 | 6.130 | 75,000 |
| 2026-08-27 | 6.180 | 6.180 | 6.100 | 6.100 | 6.100 | 57,500 |
| 2026-08-26 | 6.085 | 6.185 | 6.085 | 6.180 | 6.180 | 82,500 |
| 2026-08-25 | 6.090 | 6.090 | 6.070 | 6.085 | 6.085 | 45,000 |
| 2026-08-24 | 6.110 | 6.130 | 6.090 | 6.090 | 6.090 | 91,500 |
| 2026-08-21 | 6.230 | 6.230 | 6.160 | 6.175 | 6.175 | 24,000 |
| 2026-08-20 | 6.200 | 6.205 | 6.200 | 6.205 | 6.205 | 27,000 |
| 2026-08-19 | 6.210 | 6.260 | 6.200 | 6.200 | 6.200 | 54,500 |
| 2026-08-18 | 6.375 | 6.375 | 6.265 | 6.265 | 6.265 | 48,500 |
| 2026-08-17 | 6.390 | 6.450 | 6.360 | 6.390 | 6.390 | 201,000 |
| 2026-08-14 | 6.385 | 6.395 | 6.370 | 6.395 | 6.395 | 53,000 |
| 2026-08-13 | 6.330 | 6.400 | 6.330 | 6.400 | 6.400 | 110,000 |
| 2026-08-12 | 6.400 | 6.400 | 6.300 | 6.310 | 6.310 | 21,000 |
| 2026-08-11 | 6.400 | 6.400 | 6.300 | 6.390 | 6.390 | 46,500 |
| 2026-08-10 | 6.455 | 6.550 | 6.400 | 6.550 | 6.300 | 66,340 |
| 2026-08-07 | 6.500 | 6.510 | 6.400 | 6.475 | 6.228 | 69,000 |
| 2026-08-06 | 6.550 | 6.550 | 6.540 | 6.540 | 6.290 | 9,500 |
| 2026-08-05 | 6.540 | 6.550 | 6.495 | 6.550 | 6.300 | 39,500 |
| 2026-08-04 | 6.500 | 6.580 | 6.500 | 6.545 | 6.295 | 41,000 |
| 2026-08-03 | 6.450 | 6.520 | 6.450 | 6.515 | 6.266 | 34,000 |
| 2026-07-31 | 6.460 | 6.520 | 6.430 | 6.500 | 6.252 | 20,000 |
| 2026-07-30 | 6.510 | 6.510 | 6.460 | 6.460 | 6.213 | 7,500 |
| 2026-07-29 | 6.410 | 6.560 | 6.410 | 6.550 | 6.300 | 59,500 |
| 2026-07-28 | 6.520 | 6.520 | 6.390 | 6.410 | 6.165 | 53,000 |
| 2026-07-27 | 6.590 | 6.600 | 6.580 | 6.580 | 6.329 | 5,500 |
| 2026-07-24 | 6.610 | 6.610 | 6.580 | 6.580 | 6.329 | 6,000 |
Page 1 of 20 · 1,187 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.2500 HKD |
| 2026-01-02 | 0.2000 HKD |
| 2025-01-02 | 0.1000 HKD |
| 2024-08-13 | 0.3500 HKD |
| 2024-01-02 | 0.1000 HKD |
| 2023-08-15 | 0.2700 HKD |
| 2023-01-03 | 0.0800 HKD |
| 2022-08-11 | 0.2700 HKD |
| 2022-01-04 | 0.0800 HKD |
| 2021-08-12 | 0.2700 HKD |
| 2020-12-29 | 0.0800 HKD |
| 2020-08-06 | 0.2000 HKD |
| 2019-12-27 | 0.0800 HKD |
| 2019-07-30 | 0.2700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.