Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5.350 | 5.350 | 5.160 | 5.250 | 4.455 | 165,000 |
| 2024-07-19 | 5.430 | 5.430 | 5.390 | 5.390 | 4.573 | 30,500 |
| 2024-07-18 | 5.460 | 5.460 | 5.430 | 5.430 | 4.607 | 9,000 |
| 2024-07-16 | 5.480 | 5.490 | 5.420 | 5.470 | 4.641 | 121,000 |
| 2024-07-15 | 5.510 | 5.510 | 5.460 | 5.460 | 4.633 | 35,448 |
| 2024-07-12 | 5.460 | 5.510 | 5.460 | 5.510 | 4.675 | 102,000 |
| 2024-07-11 | 5.490 | 5.500 | 5.450 | 5.460 | 4.633 | 56,000 |
| 2024-07-10 | 5.650 | 5.710 | 5.460 | 5.470 | 4.641 | 501,000 |
| 2024-07-09 | 5.700 | 5.750 | 5.690 | 5.750 | 4.879 | 123,500 |
| 2024-07-08 | 5.750 | 5.820 | 5.750 | 5.780 | 4.904 | 17,500 |
| 2024-07-05 | 5.700 | 5.750 | 5.700 | 5.750 | 4.879 | 151,000 |
| 2024-07-04 | 5.750 | 5.750 | 5.700 | 5.750 | 4.879 | 33,000 |
| 2024-07-03 | 5.600 | 5.750 | 5.600 | 5.750 | 4.879 | 84,000 |
| 2024-07-02 | 5.710 | 5.710 | 5.600 | 5.610 | 4.760 | 59,000 |
| 2024-06-28 | 5.800 | 5.800 | 5.710 | 5.750 | 4.879 | 74,500 |
| 2024-06-27 | 5.950 | 5.950 | 5.820 | 5.840 | 4.955 | 66,912 |
| 2024-06-26 | 5.930 | 5.950 | 5.930 | 5.950 | 5.049 | 2,500 |
| 2024-06-25 | 5.950 | 5.950 | 5.900 | 5.900 | 5.006 | 20,500 |
| 2024-06-24 | 5.890 | 5.970 | 5.850 | 5.900 | 5.006 | 41,000 |
| 2024-06-21 | 5.990 | 5.990 | 5.900 | 5.920 | 5.023 | 18,500 |
| 2024-06-20 | 5.970 | 6.000 | 5.950 | 6.000 | 5.091 | 63,000 |
| 2024-06-19 | 6.160 | 6.160 | 5.820 | 5.880 | 4.989 | 251,000 |
| 2024-06-18 | 5.950 | 6.330 | 5.920 | 6.140 | 5.210 | 538,500 |
| 2024-06-17 | 5.450 | 5.920 | 5.450 | 5.900 | 5.006 | 459,000 |
| 2024-06-14 | 5.300 | 5.500 | 5.260 | 5.420 | 4.599 | 485,500 |
| 2024-06-13 | 5.200 | 5.200 | 5.140 | 5.190 | 4.404 | 56,500 |
| 2024-06-12 | 5.150 | 5.150 | 5.140 | 5.140 | 4.361 | 12,500 |
| 2024-06-11 | 5.150 | 5.160 | 5.110 | 5.140 | 4.361 | 60,500 |
| 2024-06-07 | 5.050 | 5.090 | 5.040 | 5.090 | 4.319 | 20,000 |
| 2024-06-06 | 4.910 | 5.070 | 4.910 | 5.000 | 4.243 | 212,000 |
| 2024-06-05 | 4.820 | 4.900 | 4.800 | 4.800 | 4.073 | 70,000 |
| 2024-06-04 | 4.790 | 4.800 | 4.750 | 4.800 | 4.073 | 68,000 |
| 2024-06-03 | 4.850 | 4.900 | 4.750 | 4.750 | 4.030 | 86,500 |
| 2024-05-31 | 4.980 | 4.980 | 4.880 | 4.880 | 4.141 | 145,000 |
| 2024-05-29 | 4.960 | 5.020 | 4.950 | 4.990 | 4.234 | 27,000 |
| 2024-05-28 | 5.020 | 5.020 | 4.950 | 5.020 | 4.259 | 36,000 |
| 2024-05-27 | 4.960 | 5.010 | 4.930 | 4.960 | 4.209 | 38,500 |
| 2024-05-24 | 5.040 | 5.050 | 4.970 | 5.050 | 4.285 | 41,000 |
| 2024-05-23 | 5.030 | 5.030 | 4.960 | 5.020 | 4.259 | 26,000 |
| 2024-05-22 | 4.990 | 5.050 | 4.990 | 5.050 | 4.285 | 37,500 |
| 2024-05-21 | 5.000 | 5.000 | 4.940 | 5.000 | 4.243 | 12,500 |
| 2024-05-20 | 5.000 | 5.010 | 4.950 | 5.010 | 4.251 | 17,000 |
| 2024-05-17 | 4.960 | 5.000 | 4.840 | 5.000 | 4.243 | 38,500 |
| 2024-05-16 | 4.990 | 4.990 | 4.950 | 4.990 | 4.234 | 23,000 |
| 2024-05-14 | 4.930 | 4.990 | 4.840 | 4.980 | 4.226 | 38,000 |
| 2024-05-13 | 4.970 | 4.970 | 4.940 | 4.940 | 4.192 | 23,711 |
| 2024-05-10 | 4.990 | 5.020 | 4.950 | 4.990 | 4.234 | 35,500 |
| 2024-05-09 | 4.980 | 5.010 | 4.900 | 5.010 | 4.251 | 57,000 |
| 2024-05-08 | 5.020 | 5.020 | 4.960 | 4.980 | 4.226 | 7,500 |
| 2024-05-07 | 4.950 | 5.000 | 4.950 | 5.000 | 4.243 | 23,000 |
| 2024-05-06 | 4.970 | 5.040 | 4.960 | 4.960 | 4.209 | 9,000 |
| 2024-05-03 | 4.960 | 5.050 | 4.960 | 5.050 | 4.285 | 11,210 |
| 2024-05-02 | 5.030 | 5.050 | 4.970 | 5.000 | 4.243 | 41,000 |
| 2024-04-30 | 5.060 | 5.090 | 5.060 | 5.080 | 4.310 | 11,500 |
| 2024-04-29 | 5.080 | 5.090 | 5.070 | 5.090 | 4.319 | 33,500 |
| 2024-04-26 | 5.020 | 5.090 | 5.020 | 5.080 | 4.310 | 28,000 |
| 2024-04-25 | 5.000 | 5.030 | 4.950 | 5.020 | 4.259 | 42,500 |
| 2024-04-24 | 5.000 | 5.080 | 5.000 | 5.000 | 4.243 | 79,000 |
| 2024-04-23 | 5.040 | 5.040 | 4.920 | 4.930 | 4.183 | 51,915 |
| 2024-04-22 | 5.000 | 5.020 | 5.000 | 5.000 | 4.243 | 37,500 |
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.