Dickson Concepts International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	4.050	4.140	4.050	4.060	3.162	5,000
2023-01-09	4.100	4.130	4.070	4.070	3.170	20,500
2023-01-06	4.040	4.100	3.970	3.980	3.100	15,556
2023-01-05	4.180	4.180	4.020	4.020	3.131	103,454
2023-01-04	4.010	4.050	4.000	4.050	3.154	116,500
2023-01-03	4.100	4.100	3.890	4.050	3.154	66,000
2022-12-30	4.200	4.200	4.170	4.180	3.193	13,500
2022-12-29	4.220	4.220	4.150	4.150	3.170	1,000
2022-12-28	4.130	4.250	4.130	4.220	3.224	184,000
2022-12-23	4.140	4.140	4.120	4.120	3.147	5,500
2022-12-22	4.170	4.180	4.120	4.140	3.163	16,000
2022-12-21	4.090	4.090	4.090	4.090	3.124	2,500
2022-12-20	4.110	4.110	4.090	4.090	3.124	13,500
2022-12-19	4.040	4.110	3.990	4.080	3.117	9,500
2022-12-16	4.050	4.050	4.000	4.010	3.063	15,500
2022-12-15	4.070	4.070	4.030	4.030	3.079	10,500
2022-12-14	4.080	4.080	4.070	4.070	3.109	310,500
2022-12-13	4.120	4.120	4.070	4.080	3.117	26,000
2022-12-12	4.080	4.100	4.030	4.050	3.094	13,500
2022-12-09	4.150	4.150	3.990	3.990	3.048	296,000
2022-12-08	3.910	4.130	3.910	4.100	3.132	83,000
2022-12-07	4.000	4.000	4.000	4.000	3.056	2,000
2022-12-06	4.000	4.000	4.000	4.000	3.056	1,500
2022-12-05	3.880	4.000	3.860	3.950	3.017	64,705
2022-12-02	3.680	3.950	3.680	3.900	2.979	90,451
2022-12-01	3.560	3.680	3.560	3.650	2.788	55,475
2022-11-30	3.560	3.570	3.500	3.560	2.719	21,000
2022-11-29	3.550	3.560	3.490	3.560	2.719	42,500
2022-11-28	3.530	3.530	3.530	3.530	2.697	11,000
2022-11-25	3.450	3.520	3.450	3.520	2.689	19,000
2022-11-24	3.400	3.440	3.400	3.440	2.628	7,000
2022-11-23	3.440	3.440	3.400	3.410	2.605	7,000
2022-11-22	3.440	3.450	3.360	3.380	2.582	51,500
2022-11-21	3.460	3.460	3.420	3.420	2.613	17,000
2022-11-18	3.360	3.360	3.300	3.310	2.529	40,500
2022-11-16	3.400	3.460	3.400	3.400	2.597	61,500
2022-11-15	3.320	3.400	3.320	3.400	2.597	13,000
2022-11-14	3.300	3.400	3.300	3.310	2.529	40,000
2022-11-11	3.300	3.380	3.280	3.310	2.529	142,000
2022-11-10	3.330	3.350	3.120	3.250	2.483	43,000
2022-11-09	3.410	3.410	3.410	3.410	2.605	2,000
2022-11-08	3.390	3.480	3.390	3.440	2.628	14,500
2022-11-07	3.360	3.500	3.360	3.490	2.666	58,000
2022-11-04	3.340	3.350	3.300	3.350	2.559	48,000
2022-11-02	3.260	3.360	3.260	3.350	2.559	10,500
2022-11-01	3.350	3.350	3.250	3.250	2.483	30,500
2022-10-31	3.370	3.370	3.250	3.250	2.483	35,500
2022-10-28	3.500	3.500	3.380	3.380	2.582	22,500
2022-10-26	3.460	3.480	3.460	3.480	2.658	5,500
2022-10-25	3.330	3.400	3.280	3.400	2.597	16,500
2022-10-24	3.460	3.460	3.280	3.280	2.506	17,000
2022-10-21	3.450	3.470	3.450	3.460	2.643	15,500
2022-10-20	3.520	3.520	3.500	3.500	2.674	7,000
2022-10-18	3.570	3.570	3.520	3.520	2.689	4,000
2022-10-17	3.500	3.520	3.500	3.520	2.689	1,000
2022-10-14	3.500	3.510	3.500	3.510	2.681	8,500
2022-10-13	3.510	3.510	3.510	3.510	2.681	5,000
2022-10-12	3.460	3.580	3.460	3.580	2.735	1,500
2022-10-11	3.490	3.490	3.490	3.490	2.666	14,000
2022-10-10	3.480	3.560	3.460	3.540	2.704	9,500

← NewerPage 16 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.