Dickson Concepts International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	3.950	3.990	3.950	3.990	3.313	31,500
2023-10-17	4.080	4.080	4.000	4.000	3.321	149,000
2023-10-16	4.000	4.110	3.980	4.010	3.329	28,500
2023-10-13	4.040	4.090	4.020	4.040	3.354	73,500
2023-10-12	4.020	4.090	4.020	4.040	3.354	4,000
2023-10-11	4.010	4.060	4.000	4.030	3.346	56,000
2023-10-10	4.030	4.030	4.030	4.030	3.346	2,500
2023-10-09	4.050	4.120	4.030	4.030	3.346	40,000
2023-10-06	4.060	4.080	4.060	4.080	3.387	25,000
2023-10-05	4.040	4.110	4.040	4.110	3.412	11,082
2023-10-04	4.040	4.040	4.040	4.040	3.354	15,000
2023-10-03	4.010	4.040	3.990	4.020	3.337	30,000
2023-09-28	4.000	4.020	4.000	4.010	3.329	10,000
2023-09-27	3.960	4.060	3.960	4.020	3.337	46,500
2023-09-25	4.000	4.060	3.950	4.000	3.321	29,000
2023-09-22	3.980	3.980	3.950	3.950	3.279	41,500
2023-09-21	3.970	3.980	3.940	3.980	3.304	3,000
2023-09-19	3.940	3.940	3.900	3.940	3.271	24,500
2023-09-18	3.960	3.960	3.960	3.960	3.288	3,500
2023-09-15	3.950	3.970	3.950	3.970	3.296	8,500
2023-09-14	3.950	3.980	3.950	3.980	3.304	40,000
2023-09-13	4.000	4.000	3.950	4.000	3.321	12,500
2023-09-12	3.980	3.980	3.950	3.960	3.288	7,500
2023-09-11	3.980	3.980	3.950	3.980	3.304	30,000
2023-09-07	3.990	3.990	3.930	3.980	3.304	21,500
2023-09-06	4.000	4.000	3.980	3.990	3.313	38,000
2023-09-05	3.970	4.060	3.970	4.060	3.371	3,000
2023-09-04	3.980	3.980	3.970	3.970	3.296	3,000
2023-08-31	3.950	3.990	3.950	3.990	3.313	1,500
2023-08-30	3.980	3.980	3.920	3.930	3.263	6,500
2023-08-29	3.970	3.970	3.910	3.970	3.296	39,625
2023-08-28	3.930	3.990	3.920	3.970	3.296	47,500
2023-08-25	3.950	3.980	3.950	3.950	3.279	2,000
2023-08-24	3.960	3.960	3.950	3.950	3.279	27,500
2023-08-23	3.890	3.950	3.880	3.950	3.279	39,403
2023-08-22	3.870	3.950	3.850	3.950	3.279	112,500
2023-08-21	3.840	3.950	3.840	3.860	3.205	45,900
2023-08-18	3.940	3.970	3.840	3.840	3.188	3,000
2023-08-17	3.990	3.990	3.910	3.930	3.263	53,500
2023-08-16	3.980	4.000	3.900	4.000	3.321	122,500
2023-08-15	4.180	4.180	3.950	3.970	3.296	134,500
2023-08-14	4.420	4.430	4.320	4.360	3.396	75,500
2023-08-11	4.400	4.410	4.360	4.410	3.435	54,000
2023-08-10	4.420	4.420	4.380	4.380	3.411	65,000
2023-08-09	4.400	4.420	4.390	4.390	3.419	9,000
2023-08-08	4.330	4.430	4.320	4.410	3.435	77,500
2023-08-07	4.450	4.490	4.320	4.320	3.364	404,001
2023-08-04	4.320	4.500	4.320	4.450	3.466	103,500
2023-08-03	4.350	4.350	4.310	4.310	3.357	5,500
2023-08-02	4.350	4.450	4.300	4.440	3.458	47,000
2023-08-01	4.330	4.370	4.280	4.370	3.403	16,000
2023-07-31	4.400	4.400	4.330	4.370	3.403	2,000
2023-07-28	4.420	4.420	4.350	4.350	3.388	5,500
2023-07-27	4.380	4.430	4.290	4.310	3.357	94,000
2023-07-26	4.350	4.360	4.290	4.310	3.357	23,500
2023-07-25	4.270	4.350	4.260	4.350	3.388	13,000
2023-07-24	4.310	4.370	4.230	4.300	3.349	5,500
2023-07-21	4.340	4.340	4.310	4.310	3.357	12,000
2023-07-20	4.340	4.340	4.300	4.330	3.372	13,500
2023-07-19	4.320	4.380	4.320	4.380	3.411	1,500

← NewerPage 13 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.