Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.970 | 4.980 | 4.900 | 4.900 | 4.556 | 453,500 |
| 2025-01-20 | 4.930 | 4.960 | 4.910 | 4.920 | 4.574 | 60,000 |
| 2025-01-17 | 4.920 | 4.980 | 4.920 | 4.960 | 4.611 | 4,500 |
| 2025-01-16 | 4.910 | 4.980 | 4.910 | 4.930 | 4.584 | 126,000 |
| 2025-01-15 | 4.900 | 4.910 | 4.890 | 4.910 | 4.565 | 3,574,500 |
| 2025-01-14 | 4.950 | 4.950 | 4.910 | 4.920 | 4.574 | 17,500 |
| 2025-01-13 | 4.990 | 5.090 | 4.920 | 4.920 | 4.574 | 28,000 |
| 2025-01-10 | 4.960 | 4.980 | 4.950 | 4.950 | 4.602 | 166,000 |
| 2025-01-09 | 4.990 | 4.990 | 4.930 | 4.960 | 4.611 | 28,100 |
| 2025-01-08 | 4.990 | 5.000 | 4.920 | 4.930 | 4.584 | 27,000 |
| 2025-01-07 | 4.930 | 4.930 | 4.920 | 4.920 | 4.574 | 33,000 |
| 2025-01-06 | 4.900 | 4.960 | 4.900 | 4.920 | 4.574 | 82,500 |
| 2025-01-03 | 4.910 | 4.920 | 4.890 | 4.890 | 4.546 | 469,500 |
| 2025-01-02 | 4.960 | 4.960 | 4.900 | 4.920 | 4.574 | 432,500 |
| 2024-12-31 | 4.980 | 4.980 | 4.970 | 4.970 | 4.528 | 15,500 |
| 2024-12-30 | 4.960 | 4.970 | 4.960 | 4.970 | 4.528 | 105,244 |
| 2024-12-27 | 4.950 | 4.960 | 4.940 | 4.960 | 4.519 | 51,000 |
| 2024-12-24 | 4.900 | 4.940 | 4.900 | 4.940 | 4.500 | 531,000 |
| 2024-12-23 | 4.950 | 5.000 | 4.900 | 4.910 | 4.473 | 538,000 |
| 2024-12-20 | 4.940 | 4.940 | 4.900 | 4.930 | 4.491 | 41,000 |
| 2024-12-19 | 4.950 | 4.950 | 4.930 | 4.940 | 4.500 | 21,500 |
| 2024-12-18 | 4.920 | 4.960 | 4.920 | 4.960 | 4.519 | 5,000 |
| 2024-12-17 | 4.990 | 4.990 | 4.900 | 4.920 | 4.482 | 36,000 |
| 2024-12-16 | 5.040 | 5.040 | 5.000 | 5.000 | 4.555 | 76,000 |
| 2024-12-13 | 4.930 | 5.050 | 4.930 | 5.050 | 4.601 | 68,000 |
| 2024-12-12 | 4.970 | 5.000 | 4.930 | 4.930 | 4.491 | 205,500 |
| 2024-12-11 | 4.920 | 4.970 | 4.900 | 4.910 | 4.473 | 146,500 |
| 2024-12-10 | 4.900 | 4.980 | 4.900 | 4.920 | 4.482 | 38,000 |
| 2024-12-09 | 4.950 | 4.980 | 4.900 | 4.920 | 4.482 | 32,500 |
| 2024-12-06 | 4.890 | 4.980 | 4.890 | 4.950 | 4.510 | 105,500 |
| 2024-12-05 | 4.900 | 4.900 | 4.890 | 4.890 | 4.455 | 34,500 |
| 2024-12-04 | 4.890 | 4.960 | 4.890 | 4.920 | 4.482 | 130,500 |
| 2024-12-03 | 4.790 | 4.920 | 4.790 | 4.890 | 4.455 | 266,500 |
| 2024-12-02 | 4.800 | 4.840 | 4.710 | 4.790 | 4.364 | 166,500 |
| 2024-11-29 | 4.570 | 4.800 | 4.570 | 4.670 | 4.254 | 212,000 |
| 2024-11-28 | 4.460 | 4.470 | 4.450 | 4.450 | 4.054 | 148,500 |
| 2024-11-27 | 4.510 | 4.690 | 4.410 | 4.450 | 4.054 | 78,100 |
| 2024-11-26 | 4.400 | 4.510 | 4.300 | 4.510 | 4.109 | 177,500 |
| 2024-11-25 | 4.300 | 4.350 | 4.300 | 4.350 | 3.963 | 73,500 |
| 2024-11-22 | 4.410 | 4.410 | 4.260 | 4.300 | 3.917 | 713,500 |
| 2024-11-21 | 4.500 | 4.500 | 4.300 | 4.370 | 3.981 | 550,000 |
| 2024-11-19 | 4.840 | 4.840 | 4.700 | 4.720 | 4.300 | 16,000 |
| 2024-11-18 | 4.620 | 4.870 | 4.620 | 4.840 | 4.409 | 189,000 |
| 2024-11-15 | 4.670 | 4.700 | 4.670 | 4.700 | 4.282 | 44,000 |
| 2024-11-14 | 4.620 | 4.680 | 4.600 | 4.660 | 4.245 | 39,000 |
| 2024-11-13 | 4.650 | 4.670 | 4.600 | 4.620 | 4.209 | 23,000 |
| 2024-11-12 | 4.710 | 4.750 | 4.680 | 4.730 | 4.309 | 76,500 |
| 2024-11-11 | 4.880 | 4.880 | 4.610 | 4.790 | 4.364 | 97,000 |
| 2024-11-07 | 4.880 | 4.890 | 4.800 | 4.810 | 4.382 | 95,000 |
| 2024-11-06 | 4.920 | 4.920 | 4.790 | 4.800 | 4.373 | 45,000 |
| 2024-11-05 | 5.100 | 5.100 | 4.940 | 4.940 | 4.500 | 46,000 |
| 2024-11-04 | 4.920 | 4.990 | 4.910 | 4.990 | 4.546 | 193,000 |
| 2024-11-01 | 4.710 | 4.920 | 4.700 | 4.900 | 4.464 | 51,500 |
| 2024-10-31 | 4.890 | 4.890 | 4.710 | 4.820 | 4.391 | 66,500 |
| 2024-10-30 | 4.800 | 4.820 | 4.780 | 4.820 | 4.391 | 13,500 |
| 2024-10-29 | 4.890 | 4.890 | 4.800 | 4.820 | 4.391 | 213,000 |
| 2024-10-28 | 4.810 | 4.850 | 4.800 | 4.820 | 4.391 | 41,000 |
| 2024-10-25 | 4.980 | 5.000 | 4.810 | 4.870 | 4.437 | 103,000 |
| 2024-10-24 | 4.910 | 4.910 | 4.810 | 4.840 | 4.409 | 126,501 |
| 2024-10-23 | 4.850 | 4.900 | 4.850 | 4.900 | 4.464 | 48,000 |
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.