Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.243 | 73,500 |
| 2024-04-18 | 5.010 | 5.060 | 4.950 | 5.000 | 4.243 | 20,590 |
| 2024-04-17 | 4.980 | 5.000 | 4.930 | 5.000 | 4.243 | 140,500 |
| 2024-04-16 | 4.960 | 4.980 | 4.890 | 4.960 | 4.209 | 20,500 |
| 2024-04-15 | 4.970 | 5.000 | 4.970 | 4.970 | 4.217 | 11,500 |
| 2024-04-11 | 5.000 | 5.000 | 4.900 | 4.970 | 4.217 | 56,000 |
| 2024-04-10 | 4.950 | 4.980 | 4.900 | 4.980 | 4.226 | 35,000 |
| 2024-04-09 | 4.860 | 5.000 | 4.860 | 4.920 | 4.175 | 49,500 |
| 2024-04-08 | 4.860 | 4.940 | 4.850 | 4.930 | 4.183 | 13,000 |
| 2024-04-05 | 4.910 | 4.920 | 4.790 | 4.920 | 4.175 | 12,000 |
| 2024-04-03 | 4.820 | 4.910 | 4.770 | 4.910 | 4.166 | 13,000 |
| 2024-04-02 | 4.980 | 4.980 | 4.930 | 4.930 | 4.183 | 9,500 |
| 2024-03-28 | 4.840 | 4.920 | 4.840 | 4.920 | 4.175 | 5,000 |
| 2024-03-27 | 4.920 | 4.930 | 4.790 | 4.900 | 4.158 | 31,500 |
| 2024-03-26 | 4.830 | 4.920 | 4.830 | 4.920 | 4.175 | 5,000 |
| 2024-03-25 | 4.920 | 4.920 | 4.810 | 4.900 | 4.158 | 128,500 |
| 2024-03-22 | 4.920 | 4.920 | 4.760 | 4.920 | 4.175 | 63,529 |
| 2024-03-21 | 4.750 | 4.940 | 4.750 | 4.920 | 4.175 | 100,500 |
| 2024-03-20 | 4.760 | 4.760 | 4.750 | 4.750 | 4.030 | 24,200 |
| 2024-03-19 | 4.670 | 4.770 | 4.670 | 4.720 | 4.005 | 39,500 |
| 2024-03-18 | 4.740 | 4.750 | 4.670 | 4.670 | 3.963 | 17,500 |
| 2024-03-15 | 4.680 | 4.700 | 4.680 | 4.700 | 3.988 | 11,500 |
| 2024-03-14 | 4.700 | 4.730 | 4.700 | 4.700 | 3.988 | 81,500 |
| 2024-03-13 | 4.650 | 4.760 | 4.650 | 4.750 | 4.030 | 22,000 |
| 2024-03-12 | 4.670 | 4.700 | 4.630 | 4.700 | 3.988 | 35,500 |
| 2024-03-11 | 4.670 | 4.670 | 4.670 | 4.670 | 3.963 | 8,000 |
| 2024-03-08 | 4.620 | 4.700 | 4.620 | 4.700 | 3.988 | 1,271 |
| 2024-03-07 | 4.620 | 4.700 | 4.620 | 4.700 | 3.988 | 13,500 |
| 2024-03-06 | 4.690 | 4.690 | 4.620 | 4.620 | 3.920 | 41,500 |
| 2024-03-05 | 4.640 | 4.740 | 4.610 | 4.690 | 3.979 | 28,500 |
| 2024-03-04 | 4.640 | 4.640 | 4.640 | 4.640 | 3.937 | 44,500 |
| 2024-03-01 | 4.670 | 4.670 | 4.640 | 4.640 | 3.937 | 13,000 |
| 2024-02-29 | 4.660 | 4.690 | 4.660 | 4.670 | 3.963 | 31,000 |
| 2024-02-28 | 4.600 | 4.650 | 4.600 | 4.650 | 3.946 | 354,000 |
| 2024-02-27 | 4.570 | 4.600 | 4.550 | 4.600 | 3.903 | 62,500 |
| 2024-02-26 | 4.550 | 4.570 | 4.550 | 4.570 | 3.878 | 88,500 |
| 2024-02-23 | 4.530 | 4.550 | 4.470 | 4.500 | 3.818 | 64,000 |
| 2024-02-22 | 4.470 | 4.530 | 4.470 | 4.470 | 3.793 | 70,500 |
| 2024-02-21 | 4.410 | 4.510 | 4.410 | 4.470 | 3.793 | 137,160 |
| 2024-02-20 | 4.390 | 4.490 | 4.390 | 4.410 | 3.742 | 2,000 |
| 2024-02-19 | 4.420 | 4.420 | 4.410 | 4.410 | 3.742 | 3,500 |
| 2024-02-16 | 4.400 | 4.420 | 4.350 | 4.420 | 3.750 | 71,500 |
| 2024-02-15 | 4.410 | 4.410 | 4.380 | 4.380 | 3.716 | 40,403 |
| 2024-02-14 | 4.400 | 4.430 | 4.400 | 4.410 | 3.742 | 184,605 |
| 2024-02-09 | 4.350 | 4.400 | 4.350 | 4.360 | 3.699 | 11,500 |
| 2024-02-08 | 4.420 | 4.420 | 4.350 | 4.400 | 3.733 | 41,500 |
| 2024-02-07 | 4.400 | 4.400 | 4.360 | 4.360 | 3.699 | 6,000 |
| 2024-02-06 | 4.430 | 4.430 | 4.380 | 4.400 | 3.733 | 139,000 |
| 2024-02-05 | 4.500 | 4.570 | 4.430 | 4.430 | 3.759 | 28,000 |
| 2024-02-02 | 4.480 | 4.560 | 4.450 | 4.500 | 3.818 | 44,500 |
| 2024-02-01 | 4.420 | 4.560 | 4.420 | 4.480 | 3.801 | 44,500 |
| 2024-01-31 | 4.560 | 4.560 | 4.420 | 4.420 | 3.750 | 15,500 |
| 2024-01-30 | 4.510 | 4.600 | 4.510 | 4.550 | 3.861 | 55,000 |
| 2024-01-29 | 4.400 | 4.570 | 4.400 | 4.440 | 3.767 | 46,000 |
| 2024-01-26 | 4.410 | 4.410 | 4.400 | 4.400 | 3.733 | 10,500 |
| 2024-01-25 | 4.400 | 4.480 | 4.310 | 4.310 | 3.657 | 57,300 |
| 2024-01-24 | 4.430 | 4.470 | 4.400 | 4.400 | 3.733 | 39,000 |
| 2024-01-23 | 4.450 | 4.450 | 4.440 | 4.440 | 3.767 | 15,500 |
| 2024-01-22 | 4.550 | 4.550 | 4.420 | 4.500 | 3.818 | 32,500 |
| 2024-01-19 | 4.520 | 4.520 | 4.520 | 4.520 | 3.835 | 10,500 |
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.