Dickson Concepts International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	3.520	3.520	3.500	3.500	2.674	5,500
2022-10-06	3.500	3.540	3.500	3.500	2.674	18,000
2022-10-05	3.680	3.680	3.550	3.560	2.719	10,500
2022-10-03	3.510	3.530	3.500	3.500	2.674	18,200
2022-09-30	3.500	3.520	3.500	3.520	2.689	11,000
2022-09-28	3.550	3.570	3.550	3.570	2.727	34,713
2022-09-27	3.590	3.600	3.560	3.560	2.719	38,000
2022-09-26	3.650	3.650	3.600	3.600	2.750	19,500
2022-09-22	3.710	3.710	3.650	3.710	2.834	9,500
2022-09-21	3.600	3.710	3.570	3.710	2.834	20,500
2022-09-20	3.700	3.700	3.600	3.650	2.788	33,500
2022-09-19	3.670	3.800	3.610	3.700	2.826	40,500
2022-09-16	3.730	3.740	3.720	3.720	2.842	14,500
2022-09-15	3.740	3.740	3.740	3.740	2.857	20,000
2022-09-14	3.730	3.740	3.730	3.740	2.857	4,500
2022-09-13	3.740	3.770	3.730	3.730	2.849	21,000
2022-09-09	3.770	3.770	3.730	3.750	2.865	9,500
2022-09-08	3.790	3.850	3.740	3.750	2.865	8,000
2022-09-07	3.780	3.780	3.770	3.770	2.880	17,500
2022-09-06	3.740	3.770	3.740	3.740	2.857	12,000
2022-09-05	3.750	3.750	3.740	3.750	2.865	5,500
2022-09-02	3.750	3.750	3.740	3.740	2.857	2,000
2022-09-01	3.730	3.740	3.730	3.740	2.857	32,500
2022-08-31	3.750	3.800	3.730	3.730	2.849	33,000
2022-08-30	3.720	3.730	3.720	3.720	2.842	20,500
2022-08-29	3.780	3.780	3.730	3.730	2.849	13,500
2022-08-26	3.780	3.780	3.730	3.780	2.888	4,000
2022-08-25	3.730	3.790	3.720	3.730	2.849	92,000
2022-08-24	3.730	3.740	3.730	3.730	2.849	20,500
2022-08-23	3.740	3.800	3.740	3.740	2.857	6,000
2022-08-22	3.720	3.740	3.720	3.740	2.857	36,500
2022-08-19	3.840	3.840	3.730	3.770	2.880	21,500
2022-08-17	3.870	3.870	3.870	3.870	2.956	2,000
2022-08-16	3.880	3.880	3.790	3.820	2.918	58,000
2022-08-15	3.730	3.840	3.730	3.790	2.895	27,000
2022-08-12	3.900	3.900	3.700	3.730	2.849	55,500
2022-08-11	3.950	3.950	3.650	3.680	2.811	146,000
2022-08-10	4.050	4.050	3.990	3.990	2.842	111,500
2022-08-09	4.030	4.070	4.010	4.070	2.899	24,705
2022-08-08	4.050	4.060	4.050	4.050	2.884	69,500
2022-08-05	3.930	4.000	3.820	4.000	2.849	20,000
2022-08-04	4.050	4.050	3.930	3.930	2.799	8,500
2022-08-03	3.970	4.000	3.900	3.980	2.835	47,500
2022-08-02	3.900	3.920	3.880	3.900	2.778	37,500
2022-08-01	4.070	4.070	3.870	3.910	2.785	236,500
2022-07-29	4.130	4.190	4.070	4.070	2.899	39,500
2022-07-28	4.050	4.050	4.050	4.050	2.884	6,000
2022-07-27	4.150	4.150	4.070	4.070	2.899	10,000
2022-07-26	4.140	4.140	4.090	4.100	2.920	16,000
2022-07-25	4.000	4.140	4.000	4.140	2.949	58,000
2022-07-22	4.000	4.040	3.980	4.000	2.849	33,500
2022-07-21	4.070	4.070	4.060	4.060	2.892	2,000
2022-07-20	4.070	4.070	4.070	4.070	2.899	3,000
2022-07-19	4.050	4.050	4.050	4.050	2.884	3,000
2022-07-18	4.020	4.050	4.020	4.050	2.884	15,500
2022-07-15	3.980	4.090	3.980	4.030	2.870	19,044
2022-07-14	3.980	3.980	3.980	3.980	2.835	5,000
2022-07-13	3.980	4.010	3.980	4.010	2.856	500
2022-07-11	4.010	4.090	4.000	4.010	2.856	33,500
2022-07-08	3.980	4.010	3.930	3.970	2.827	29,500

← NewerPage 17 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.