Dickson Concepts International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	4.560	4.570	4.430	4.540	3.852	44,500
2024-01-17	4.550	4.580	4.490	4.550	3.861	42,500
2024-01-16	4.580	4.580	4.560	4.560	3.869	1,500
2024-01-15	4.560	4.570	4.500	4.500	3.818	15,000
2024-01-12	4.560	4.580	4.470	4.570	3.878	15,500
2024-01-11	4.560	4.570	4.520	4.560	3.869	33,000
2024-01-10	4.580	4.600	4.570	4.570	3.878	9,000
2024-01-09	4.410	4.610	4.410	4.520	3.835	57,500
2024-01-08	4.610	4.610	4.350	4.380	3.716	62,611
2024-01-05	4.560	4.560	4.500	4.560	3.869	31,500
2024-01-04	4.560	4.600	4.520	4.570	3.878	24,000
2024-01-03	4.600	4.600	4.540	4.560	3.869	117,000
2024-01-02	4.690	4.690	4.560	4.660	3.954	116,000
2023-12-29	4.630	4.650	4.600	4.640	3.852	181,000
2023-12-28	4.600	4.660	4.540	4.600	3.819	37,500
2023-12-27	4.600	4.630	4.520	4.590	3.811	41,500
2023-12-22	4.590	4.610	4.520	4.520	3.753	71,000
2023-12-21	4.510	4.580	4.500	4.580	3.802	28,000
2023-12-20	4.500	4.560	4.500	4.500	3.736	25,500
2023-12-19	4.550	4.550	4.510	4.530	3.761	45,500
2023-12-18	4.560	4.560	4.510	4.510	3.744	1,500
2023-12-15	4.580	4.590	4.520	4.560	3.786	22,000
2023-12-14	4.560	4.590	4.520	4.560	3.786	33,500
2023-12-13	4.550	4.590	4.510	4.590	3.811	25,500
2023-12-12	4.590	4.610	4.490	4.570	3.794	149,000
2023-12-11	4.500	4.580	4.490	4.580	3.802	187,500
2023-12-08	4.440	4.530	4.440	4.530	3.761	14,500
2023-12-07	4.450	4.450	4.410	4.440	3.686	20,500
2023-12-06	4.450	4.460	4.410	4.450	3.694	27,500
2023-12-05	4.460	4.590	4.400	4.400	3.653	135,000
2023-12-04	4.530	4.530	4.430	4.460	3.703	52,500
2023-11-30	4.480	4.540	4.420	4.490	3.728	25,000
2023-11-29	4.560	4.560	4.410	4.410	3.661	53,130
2023-11-28	4.560	4.560	4.510	4.510	3.744	32,804
2023-11-27	4.400	4.600	4.400	4.550	3.777	357,048
2023-11-24	4.280	4.400	4.220	4.400	3.653	486,000
2023-11-23	4.220	4.280	4.220	4.220	3.504	59,336
2023-11-22	4.250	4.250	4.200	4.200	3.487	16,500
2023-11-21	4.200	4.250	4.160	4.200	3.487	53,000
2023-11-20	4.150	4.220	4.130	4.210	3.495	78,000
2023-11-17	4.180	4.200	4.130	4.150	3.445	50,500
2023-11-16	4.190	4.200	4.110	4.190	3.479	23,083
2023-11-15	4.080	4.190	4.080	4.110	3.412	41,000
2023-11-14	4.120	4.120	4.050	4.060	3.371	2,500
2023-11-13	4.000	4.140	4.000	4.110	3.412	47,500
2023-11-10	4.070	4.200	3.980	4.040	3.354	645,000
2023-11-09	3.950	3.950	3.890	3.890	3.230	97,500
2023-11-08	3.950	3.980	3.880	3.970	3.296	23,500
2023-11-07	3.850	3.920	3.850	3.860	3.205	36,000
2023-11-06	3.860	3.860	3.860	3.860	3.205	5,000
2023-11-03	3.950	3.970	3.880	3.900	3.238	29,500
2023-11-02	3.890	3.970	3.880	3.950	3.279	3,500
2023-11-01	3.970	3.970	3.920	3.950	3.279	2,500
2023-10-31	3.980	4.000	3.880	3.880	3.221	34,000
2023-10-27	3.970	3.970	3.950	3.950	3.279	13,971
2023-10-26	3.990	3.990	3.850	3.980	3.304	18,000
2023-10-25	3.990	3.990	3.920	3.990	3.313	18,500
2023-10-24	3.920	3.990	3.880	3.960	3.288	134,500
2023-10-20	4.000	4.010	3.980	3.980	3.304	34,500
2023-10-19	4.020	4.020	3.920	4.000	3.321	2,000

← NewerPage 12 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.