Dickson Concepts International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	3.970	4.100	3.970	4.000	2.849	25,000
2022-03-29	3.920	4.000	3.920	4.000	2.849	10,500
2022-03-28	4.000	4.000	4.000	4.000	2.849	4,000
2022-03-25	4.000	4.000	3.890	4.000	2.849	20,000
2022-03-23	4.060	4.060	4.040	4.040	2.877	1,500
2022-03-22	4.080	4.100	4.020	4.060	2.892	19,600
2022-03-21	4.000	4.100	3.950	4.020	2.863	78,500
2022-03-18	3.980	4.050	3.950	4.050	2.884	38,000
2022-03-17	3.990	4.000	3.880	3.900	2.778	56,000
2022-03-16	3.720	3.900	3.720	3.880	2.763	92,500
2022-03-15	3.910	3.910	3.700	3.720	2.649	184,000
2022-03-14	3.870	3.950	3.870	3.950	2.813	36,000
2022-03-11	3.950	3.960	3.910	3.960	2.820	50,500
2022-03-10	3.960	4.050	3.910	3.960	2.820	31,000
2022-03-09	4.030	4.030	3.960	3.960	2.820	9,500
2022-03-08	4.110	4.110	3.950	3.950	2.813	64,500
2022-03-07	4.000	4.050	3.970	4.050	2.884	109,000
2022-03-04	4.030	4.030	4.000	4.000	2.849	32,500
2022-03-03	4.030	4.030	4.030	4.030	2.870	1,004
2022-03-02	4.090	4.090	4.000	4.030	2.870	20,500
2022-03-01	4.010	4.120	4.010	4.040	2.877	91,000
2022-02-28	4.180	4.180	4.010	4.010	2.856	36,000
2022-02-25	4.120	4.120	4.100	4.100	2.920	38,000
2022-02-24	4.180	4.180	4.040	4.100	2.920	122,000
2022-02-23	4.190	4.220	4.190	4.220	3.006	20,000
2022-02-22	4.290	4.290	4.180	4.190	2.984	48,000
2022-02-21	4.290	4.290	4.210	4.220	3.006	59,500
2022-02-18	4.290	4.290	4.290	4.290	3.055	10,500
2022-02-17	4.480	4.480	4.290	4.290	3.055	4,500
2022-02-15	4.420	4.420	4.420	4.420	3.148	16,000
2022-02-14	4.280	4.450	4.280	4.420	3.148	177,500
2022-02-11	4.180	4.320	4.180	4.270	3.041	115,000
2022-02-10	4.210	4.210	4.180	4.190	2.984	67,000
2022-02-09	4.250	4.250	4.180	4.190	2.984	52,000
2022-02-08	4.310	4.310	4.220	4.240	3.020	14,500
2022-02-07	4.280	4.280	4.250	4.250	3.027	2,500
2022-02-04	4.230	4.250	4.230	4.230	3.013	43,500
2022-01-31	4.210	4.210	4.200	4.200	2.991	11,000
2022-01-28	4.230	4.230	4.180	4.200	2.991	7,500
2022-01-27	4.210	4.250	4.200	4.250	3.027	26,500
2022-01-26	4.200	4.260	4.180	4.230	3.013	31,000
2022-01-25	4.230	4.230	4.230	4.230	3.013	11,500
2022-01-24	4.280	4.300	4.250	4.280	3.048	11,500
2022-01-21	4.260	4.260	4.260	4.260	3.034	71,000
2022-01-20	4.290	4.290	4.240	4.290	3.055	32,500
2022-01-19	4.250	4.320	4.230	4.230	3.013	9,500
2022-01-18	4.180	4.250	4.180	4.250	3.027	8,000
2022-01-17	4.210	4.250	4.180	4.240	3.020	28,500
2022-01-14	4.280	4.320	4.210	4.210	2.998	13,000
2022-01-13	4.200	4.290	4.200	4.290	3.055	10,500
2022-01-12	4.200	4.330	4.200	4.210	2.998	27,000
2022-01-10	4.280	4.350	4.260	4.280	3.048	55,500
2022-01-07	4.200	4.250	4.170	4.250	3.027	11,000
2022-01-05	4.280	4.280	4.220	4.250	3.027	6,000
2022-01-04	4.190	4.300	4.180	4.280	3.048	6,550
2022-01-03	4.340	4.400	4.170	4.270	2.984	129,500
2021-12-31	4.360	4.410	4.360	4.410	3.082	52,000
2021-12-30	4.440	4.510	4.360	4.400	3.075	84,000
2021-12-29	4.400	4.410	4.350	4.410	3.082	21,500
2021-12-28	4.330	4.450	4.330	4.450	3.110	19,000

← NewerPage 19 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.