Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.590 | 5.640 | 5.590 | 5.630 | 5.415 | 8,000 |
| 2026-01-21 | 5.570 | 5.620 | 5.560 | 5.580 | 5.367 | 250,000 |
| 2026-01-20 | 5.570 | 5.570 | 5.570 | 5.570 | 5.357 | 7,500 |
| 2026-01-19 | 5.500 | 5.600 | 5.480 | 5.590 | 5.377 | 167,500 |
| 2026-01-16 | 5.440 | 5.510 | 5.440 | 5.500 | 5.290 | 18,000 |
| 2026-01-15 | 5.500 | 5.560 | 5.460 | 5.500 | 5.290 | 33,069 |
| 2026-01-14 | 5.480 | 5.560 | 5.450 | 5.500 | 5.290 | 88,500 |
| 2026-01-13 | 5.470 | 5.530 | 5.450 | 5.520 | 5.309 | 93,500 |
| 2026-01-12 | 5.580 | 5.580 | 5.470 | 5.470 | 5.261 | 59,500 |
| 2026-01-09 | 5.400 | 5.550 | 5.400 | 5.500 | 5.290 | 44,353 |
| 2026-01-08 | 5.440 | 5.470 | 5.400 | 5.420 | 5.213 | 140,500 |
| 2026-01-07 | 5.480 | 5.480 | 5.410 | 5.410 | 5.204 | 89,500 |
| 2026-01-06 | 5.410 | 5.480 | 5.400 | 5.480 | 5.271 | 60,000 |
| 2026-01-05 | 5.580 | 5.580 | 5.400 | 5.410 | 5.204 | 389,500 |
| 2026-01-02 | 5.800 | 5.800 | 5.580 | 5.580 | 5.367 | 296,136 |
| 2025-12-31 | 5.990 | 6.000 | 5.950 | 5.990 | 5.569 | 284,500 |
| 2025-12-30 | 6.000 | 6.000 | 5.960 | 5.990 | 5.569 | 61,000 |
| 2025-12-29 | 5.930 | 6.000 | 5.930 | 6.000 | 5.578 | 148,500 |
| 2025-12-24 | 5.880 | 5.930 | 5.870 | 5.910 | 5.495 | 155,130 |
| 2025-12-23 | 5.850 | 5.880 | 5.850 | 5.870 | 5.457 | 44,000 |
| 2025-12-22 | 5.870 | 5.920 | 5.840 | 5.850 | 5.439 | 52,000 |
| 2025-12-19 | 5.840 | 5.900 | 5.770 | 5.840 | 5.430 | 181,000 |
| 2025-12-18 | 5.940 | 5.940 | 5.830 | 5.840 | 5.430 | 105,500 |
| 2025-12-17 | 5.880 | 5.920 | 5.880 | 5.920 | 5.504 | 13,000 |
| 2025-12-16 | 5.850 | 5.850 | 5.770 | 5.770 | 5.365 | 30,500 |
| 2025-12-15 | 5.870 | 5.870 | 5.840 | 5.850 | 5.439 | 18,500 |
| 2025-12-12 | 5.840 | 5.880 | 5.840 | 5.870 | 5.457 | 8,500 |
| 2025-12-11 | 5.890 | 5.900 | 5.830 | 5.830 | 5.420 | 75,500 |
| 2025-12-10 | 5.800 | 5.900 | 5.790 | 5.830 | 5.420 | 99,500 |
| 2025-12-09 | 5.900 | 5.900 | 5.720 | 5.800 | 5.392 | 187,500 |
| 2025-12-08 | 5.950 | 5.950 | 5.880 | 5.900 | 5.485 | 125,000 |
| 2025-12-05 | 5.950 | 5.950 | 5.900 | 5.910 | 5.495 | 103,000 |
| 2025-12-04 | 5.950 | 5.970 | 5.900 | 5.940 | 5.523 | 147,500 |
| 2025-12-03 | 5.980 | 6.000 | 5.930 | 5.950 | 5.532 | 197,000 |
| 2025-12-02 | 5.950 | 6.050 | 5.900 | 5.960 | 5.541 | 345,000 |
| 2025-12-01 | 5.700 | 5.880 | 5.650 | 5.880 | 5.467 | 685,000 |
| 2025-11-28 | 5.550 | 5.700 | 5.420 | 5.640 | 5.244 | 1,100,000 |
| 2025-11-27 | 5.250 | 5.290 | 5.250 | 5.270 | 4.900 | 52,500 |
| 2025-11-26 | 5.250 | 5.310 | 5.230 | 5.280 | 4.909 | 31,500 |
| 2025-11-25 | 5.260 | 5.270 | 5.230 | 5.230 | 4.862 | 28,000 |
| 2025-11-24 | 5.220 | 5.260 | 5.220 | 5.260 | 4.890 | 27,000 |
| 2025-11-21 | 5.230 | 5.230 | 5.210 | 5.210 | 4.844 | 67,500 |
| 2025-11-20 | 5.290 | 5.290 | 5.270 | 5.270 | 4.900 | 28,000 |
| 2025-11-19 | 5.260 | 5.280 | 5.220 | 5.270 | 4.900 | 119,500 |
| 2025-11-18 | 5.270 | 5.290 | 5.250 | 5.270 | 4.900 | 66,000 |
| 2025-11-17 | 5.310 | 5.340 | 5.260 | 5.270 | 4.900 | 108,000 |
| 2025-11-14 | 5.430 | 5.430 | 5.310 | 5.310 | 4.937 | 60,000 |
| 2025-11-13 | 5.360 | 5.420 | 5.360 | 5.420 | 5.039 | 65,500 |
| 2025-11-12 | 5.310 | 5.430 | 5.280 | 5.380 | 5.002 | 233,500 |
| 2025-11-11 | 5.280 | 5.320 | 5.280 | 5.280 | 4.909 | 39,500 |
| 2025-11-10 | 5.300 | 5.300 | 5.230 | 5.280 | 4.909 | 128,500 |
| 2025-11-07 | 5.260 | 5.280 | 5.220 | 5.240 | 4.872 | 36,000 |
| 2025-11-06 | 5.230 | 5.280 | 5.230 | 5.260 | 4.890 | 33,500 |
| 2025-11-05 | 5.240 | 5.240 | 5.220 | 5.230 | 4.862 | 56,000 |
| 2025-11-04 | 5.260 | 5.290 | 5.240 | 5.250 | 4.881 | 140,000 |
| 2025-11-03 | 5.300 | 5.300 | 5.260 | 5.260 | 4.890 | 148,000 |
| 2025-10-31 | 5.270 | 5.300 | 5.260 | 5.260 | 4.890 | 148,500 |
| 2025-10-30 | 5.280 | 5.290 | 5.250 | 5.250 | 4.881 | 166,000 |
| 2025-10-28 | 5.260 | 5.290 | 5.260 | 5.270 | 4.900 | 175,500 |
| 2025-10-27 | 5.220 | 5.270 | 5.220 | 5.250 | 4.881 | 71,500 |
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.