Dickson Concepts International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	4.310	4.370	4.310	4.330	3.372	17,876
2023-07-14	4.330	4.370	4.290	4.320	3.364	107,000
2023-07-13	4.240	4.320	4.240	4.290	3.341	124,200
2023-07-12	4.280	4.300	4.240	4.250	3.310	46,000
2023-07-11	4.250	4.310	4.250	4.310	3.357	24,500
2023-07-10	4.310	4.310	4.250	4.310	3.357	16,500
2023-07-07	4.260	4.260	4.240	4.250	3.310	26,000
2023-07-06	4.300	4.300	4.280	4.290	3.341	13,000
2023-07-05	4.310	4.330	4.310	4.310	3.357	4,000
2023-07-04	4.340	4.430	4.310	4.310	3.357	5,500
2023-07-03	4.450	4.450	4.320	4.320	3.364	7,000
2023-06-30	4.350	4.450	4.300	4.350	3.388	36,500
2023-06-29	4.350	4.490	4.260	4.350	3.388	101,000
2023-06-28	4.310	4.310	4.280	4.310	3.357	21,000
2023-06-27	4.310	4.350	4.280	4.310	3.357	13,904
2023-06-26	4.310	4.320	4.230	4.310	3.357	23,500
2023-06-23	4.340	4.340	4.250	4.320	3.364	60,000
2023-06-21	4.410	4.410	4.350	4.350	3.388	2,500
2023-06-20	4.460	4.460	4.410	4.410	3.435	10,500
2023-06-19	4.420	4.480	4.420	4.430	3.450	33,500
2023-06-16	4.420	4.490	4.410	4.420	3.442	29,500
2023-06-15	4.500	4.500	4.410	4.490	3.497	1,500
2023-06-14	4.530	4.540	4.400	4.400	3.427	77,500
2023-06-13	4.490	4.520	4.480	4.520	3.520	64,500
2023-06-12	4.480	4.490	4.380	4.480	3.489	79,000
2023-06-09	4.440	4.460	4.360	4.460	3.473	22,000
2023-06-08	4.400	4.400	4.360	4.360	3.396	5,500
2023-06-07	4.280	4.420	4.280	4.410	3.435	82,000
2023-06-06	4.280	4.420	4.280	4.420	3.442	77,000
2023-06-02	4.210	4.320	4.210	4.250	3.310	90,000
2023-06-01	4.270	4.290	4.210	4.210	3.279	4,500
2023-05-31	4.320	4.320	4.200	4.200	3.271	35,500
2023-05-30	4.270	4.350	4.270	4.320	3.364	67,500
2023-05-29	4.250	4.270	4.210	4.270	3.325	56,000
2023-05-25	4.200	4.300	4.200	4.200	3.271	16,500
2023-05-24	4.160	4.280	4.160	4.180	3.255	2,000
2023-05-23	4.250	4.250	4.160	4.160	3.240	10,500
2023-05-22	4.250	4.250	4.200	4.250	3.310	5,500
2023-05-18	4.230	4.290	4.230	4.250	3.310	14,500
2023-05-16	4.220	4.290	4.220	4.220	3.287	156
2023-05-15	4.250	4.250	4.210	4.210	3.279	30,500
2023-05-12	4.320	4.320	4.210	4.300	3.349	24,000
2023-05-11	4.350	4.350	4.270	4.320	3.364	17,000
2023-05-10	4.190	4.350	4.190	4.350	3.388	82,000
2023-05-09	4.190	4.220	4.190	4.190	3.263	72,000
2023-05-08	4.160	4.200	4.160	4.180	3.255	54,500
2023-05-05	4.170	4.180	4.160	4.160	3.240	28,400
2023-05-04	4.160	4.190	4.120	4.180	3.255	25,500
2023-05-03	4.150	4.170	4.130	4.130	3.216	34,000
2023-05-02	4.110	4.140	4.080	4.120	3.209	32,500
2023-04-28	4.130	4.150	4.100	4.110	3.201	15,500
2023-04-27	4.120	4.120	4.070	4.080	3.178	3,500
2023-04-26	4.140	4.140	4.080	4.120	3.209	5,456
2023-04-25	4.130	4.140	4.070	4.140	3.224	18,700
2023-04-24	4.120	4.140	4.090	4.120	3.209	24,000
2023-04-21	4.080	4.100	4.070	4.070	3.170	21,500
2023-04-19	4.030	4.080	4.030	4.070	3.170	102,000
2023-04-18	4.050	4.050	4.010	4.020	3.131	52,000
2023-04-17	4.020	4.050	4.000	4.040	3.146	61,500
2023-04-14	3.990	4.030	3.990	4.030	3.139	13,000

← NewerPage 14 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.