Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.290 | 5.300 | 5.210 | 5.220 | 4.853 | 81,000 |
| 2025-10-23 | 5.190 | 5.300 | 5.190 | 5.220 | 4.853 | 193,000 |
| 2025-10-22 | 5.180 | 5.220 | 5.180 | 5.220 | 4.853 | 31,000 |
| 2025-10-21 | 5.220 | 5.240 | 5.170 | 5.220 | 4.853 | 77,000 |
| 2025-10-20 | 5.160 | 5.240 | 5.160 | 5.180 | 4.816 | 52,500 |
| 2025-10-17 | 5.210 | 5.210 | 5.150 | 5.160 | 4.797 | 87,000 |
| 2025-10-16 | 5.190 | 5.220 | 5.190 | 5.210 | 4.844 | 51,000 |
| 2025-10-15 | 5.160 | 5.220 | 5.160 | 5.190 | 4.825 | 43,378 |
| 2025-10-14 | 5.170 | 5.210 | 5.160 | 5.180 | 4.816 | 82,500 |
| 2025-10-13 | 5.230 | 5.230 | 5.150 | 5.170 | 4.807 | 189,500 |
| 2025-10-10 | 5.270 | 5.270 | 5.210 | 5.230 | 4.862 | 201,000 |
| 2025-10-09 | 5.210 | 5.300 | 5.210 | 5.290 | 4.918 | 114,500 |
| 2025-10-08 | 5.280 | 5.280 | 5.190 | 5.210 | 4.844 | 153,500 |
| 2025-10-06 | 5.250 | 5.280 | 5.220 | 5.230 | 4.862 | 26,000 |
| 2025-10-03 | 5.280 | 5.290 | 5.200 | 5.220 | 4.853 | 87,500 |
| 2025-10-02 | 5.230 | 5.230 | 5.190 | 5.220 | 4.853 | 97,000 |
| 2025-09-30 | 5.180 | 5.220 | 5.170 | 5.220 | 4.853 | 16,000 |
| 2025-09-29 | 5.220 | 5.270 | 5.220 | 5.220 | 4.853 | 55,500 |
| 2025-09-26 | 5.220 | 5.250 | 5.150 | 5.210 | 4.844 | 307,500 |
| 2025-09-25 | 5.230 | 5.310 | 5.230 | 5.280 | 4.909 | 127,500 |
| 2025-09-24 | 5.220 | 5.310 | 5.220 | 5.280 | 4.909 | 83,000 |
| 2025-09-23 | 5.220 | 5.300 | 5.220 | 5.240 | 4.872 | 119,000 |
| 2025-09-22 | 5.250 | 5.300 | 5.210 | 5.220 | 4.853 | 273,000 |
| 2025-09-19 | 5.230 | 5.230 | 5.200 | 5.220 | 4.853 | 27,000 |
| 2025-09-18 | 5.240 | 5.260 | 5.220 | 5.220 | 4.853 | 171,000 |
| 2025-09-17 | 5.190 | 5.280 | 5.190 | 5.230 | 4.862 | 281,000 |
| 2025-09-16 | 5.190 | 5.240 | 5.190 | 5.190 | 4.825 | 77,500 |
| 2025-09-15 | 5.220 | 5.230 | 5.200 | 5.200 | 4.835 | 124,500 |
| 2025-09-12 | 5.220 | 5.280 | 5.220 | 5.230 | 4.862 | 123,402 |
| 2025-09-11 | 5.200 | 5.280 | 5.200 | 5.220 | 4.853 | 131,500 |
| 2025-09-10 | 5.190 | 5.200 | 5.180 | 5.190 | 4.825 | 132,500 |
| 2025-09-09 | 5.180 | 5.220 | 5.150 | 5.190 | 4.825 | 143,000 |
| 2025-09-08 | 5.120 | 5.220 | 5.120 | 5.180 | 4.816 | 151,500 |
| 2025-09-05 | 5.070 | 5.180 | 5.070 | 5.110 | 4.751 | 88,500 |
| 2025-09-04 | 5.090 | 5.100 | 5.080 | 5.090 | 4.732 | 85,673 |
| 2025-09-03 | 5.100 | 5.120 | 5.080 | 5.090 | 4.732 | 90,500 |
| 2025-09-02 | 5.100 | 5.110 | 5.080 | 5.100 | 4.742 | 83,500 |
| 2025-09-01 | 5.180 | 5.180 | 5.110 | 5.110 | 4.751 | 33,092 |
| 2025-08-29 | 5.180 | 5.180 | 5.100 | 5.120 | 4.760 | 247,500 |
| 2025-08-28 | 5.230 | 5.230 | 5.130 | 5.130 | 4.770 | 266,000 |
| 2025-08-27 | 5.220 | 5.250 | 5.180 | 5.190 | 4.825 | 208,000 |
| 2025-08-26 | 5.250 | 5.250 | 5.220 | 5.220 | 4.853 | 69,500 |
| 2025-08-25 | 5.170 | 5.270 | 5.170 | 5.250 | 4.881 | 355,500 |
| 2025-08-22 | 5.180 | 5.250 | 5.160 | 5.170 | 4.807 | 387,500 |
| 2025-08-21 | 5.170 | 5.200 | 5.160 | 5.180 | 4.816 | 165,000 |
| 2025-08-20 | 5.210 | 5.210 | 5.170 | 5.200 | 4.835 | 221,000 |
| 2025-08-19 | 5.160 | 5.220 | 5.160 | 5.210 | 4.844 | 115,052 |
| 2025-08-18 | 5.200 | 5.230 | 5.200 | 5.200 | 4.835 | 196,000 |
| 2025-08-15 | 5.180 | 5.290 | 5.180 | 5.220 | 4.853 | 140,500 |
| 2025-08-14 | 5.180 | 5.240 | 5.140 | 5.200 | 4.835 | 508,500 |
| 2025-08-13 | 5.220 | 5.240 | 5.180 | 5.180 | 4.816 | 404,000 |
| 2025-08-12 | 5.230 | 5.290 | 5.160 | 5.200 | 4.835 | 676,000 |
| 2025-08-11 | 5.270 | 5.280 | 5.150 | 5.160 | 4.797 | 378,000 |
| 2025-08-08 | 5.290 | 5.290 | 5.230 | 5.230 | 4.862 | 214,500 |
| 2025-08-07 | 5.270 | 5.290 | 5.210 | 5.250 | 4.881 | 535,500 |
| 2025-08-06 | 5.350 | 5.380 | 5.210 | 5.260 | 4.890 | 988,000 |
| 2025-08-05 | 5.370 | 5.420 | 5.350 | 5.350 | 4.974 | 230,000 |
| 2025-08-04 | 5.360 | 5.370 | 5.340 | 5.340 | 4.965 | 122,000 |
| 2025-08-01 | 5.330 | 5.450 | 5.330 | 5.340 | 4.965 | 245,500 |
| 2025-07-31 | 5.320 | 5.380 | 5.320 | 5.340 | 4.965 | 168,000 |
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.