Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 4.430 | 4.430 | 4.400 | 4.400 | 3.075 | 4,500 |
| 2021-12-23 | 4.330 | 4.430 | 4.310 | 4.400 | 3.075 | 56,000 |
| 2021-12-22 | 4.450 | 4.450 | 4.350 | 4.350 | 3.040 | 88,000 |
| 2021-12-21 | 4.350 | 4.450 | 4.350 | 4.350 | 3.040 | 61,500 |
| 2021-12-20 | 4.350 | 4.350 | 4.250 | 4.350 | 3.040 | 16,500 |
| 2021-12-17 | 4.500 | 4.500 | 4.410 | 4.420 | 3.089 | 52,500 |
| 2021-12-16 | 4.450 | 4.500 | 4.380 | 4.500 | 3.145 | 56,000 |
| 2021-12-15 | 4.420 | 4.450 | 4.370 | 4.450 | 3.110 | 99,500 |
| 2021-12-14 | 4.330 | 4.430 | 4.330 | 4.420 | 3.089 | 51,315 |
| 2021-12-13 | 4.320 | 4.450 | 4.260 | 4.330 | 3.026 | 10,500 |
| 2021-12-10 | 4.450 | 4.480 | 4.300 | 4.380 | 3.061 | 57,500 |
| 2021-12-09 | 4.400 | 4.450 | 4.400 | 4.400 | 3.075 | 149,000 |
| 2021-12-08 | 4.400 | 4.400 | 4.300 | 4.400 | 3.075 | 17,710 |
| 2021-12-07 | 4.400 | 4.400 | 4.350 | 4.400 | 3.075 | 74,500 |
| 2021-12-06 | 4.350 | 4.400 | 4.260 | 4.400 | 3.075 | 32,500 |
| 2021-12-03 | 4.360 | 4.380 | 4.220 | 4.360 | 3.047 | 65,500 |
| 2021-12-02 | 4.210 | 4.360 | 4.200 | 4.360 | 3.047 | 62,500 |
| 2021-12-01 | 4.260 | 4.260 | 4.190 | 4.220 | 2.949 | 60,500 |
| 2021-11-30 | 4.180 | 4.260 | 4.170 | 4.240 | 2.963 | 204,500 |
| 2021-11-29 | 4.370 | 4.370 | 4.180 | 4.180 | 2.921 | 44,500 |
| 2021-11-26 | 4.400 | 4.420 | 4.320 | 4.320 | 3.019 | 220,000 |
| 2021-11-25 | 4.400 | 4.430 | 4.400 | 4.400 | 3.075 | 129,500 |
| 2021-11-24 | 4.420 | 4.420 | 4.370 | 4.400 | 3.075 | 96,000 |
| 2021-11-23 | 4.420 | 4.420 | 4.230 | 4.380 | 3.061 | 20,000 |
| 2021-11-22 | 4.430 | 4.430 | 4.330 | 4.430 | 3.096 | 67,000 |
| 2021-11-19 | 4.350 | 4.430 | 4.260 | 4.430 | 3.096 | 108,500 |
| 2021-11-18 | 4.260 | 4.350 | 4.170 | 4.350 | 3.040 | 201,900 |
| 2021-11-17 | 4.220 | 4.300 | 4.170 | 4.200 | 2.935 | 71,000 |
| 2021-11-16 | 4.220 | 4.240 | 4.220 | 4.220 | 2.949 | 21,500 |
| 2021-11-15 | 4.100 | 4.230 | 4.100 | 4.220 | 2.949 | 58,500 |
| 2021-11-12 | 4.100 | 4.100 | 4.070 | 4.080 | 2.851 | 51,000 |
| 2021-11-11 | 4.080 | 4.180 | 4.040 | 4.140 | 2.893 | 153,000 |
| 2021-11-10 | 4.090 | 4.090 | 4.040 | 4.050 | 2.830 | 71,500 |
| 2021-11-09 | 4.040 | 4.120 | 4.030 | 4.030 | 2.816 | 63,000 |
| 2021-11-08 | 4.060 | 4.080 | 4.030 | 4.030 | 2.816 | 49,000 |
| 2021-11-05 | 4.080 | 4.080 | 4.050 | 4.070 | 2.844 | 9,000 |
| 2021-11-04 | 4.070 | 4.130 | 4.030 | 4.080 | 2.851 | 29,500 |
| 2021-11-03 | 4.020 | 4.070 | 4.010 | 4.030 | 2.816 | 18,000 |
| 2021-11-02 | 4.070 | 4.070 | 4.010 | 4.020 | 2.809 | 23,000 |
| 2021-11-01 | 4.020 | 4.050 | 4.010 | 4.020 | 2.809 | 99,500 |
| 2021-10-29 | 4.060 | 4.060 | 4.020 | 4.020 | 2.809 | 106,913 |
| 2021-10-28 | 4.050 | 4.100 | 4.040 | 4.080 | 2.851 | 33,000 |
| 2021-10-27 | 4.050 | 4.150 | 4.010 | 4.110 | 2.872 | 42,500 |
| 2021-10-26 | 4.140 | 4.140 | 4.050 | 4.090 | 2.858 | 38,500 |
| 2021-10-25 | 4.090 | 4.150 | 4.060 | 4.120 | 2.879 | 46,000 |
| 2021-10-22 | 4.070 | 4.150 | 4.040 | 4.080 | 2.851 | 59,491 |
| 2021-10-21 | 4.060 | 4.100 | 4.050 | 4.050 | 2.830 | 49,500 |
← NewerPage 20 of 20 · 1,187 trading days
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.