Dickson Concepts International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.890 | 4.910 | 4.850 | 4.850 | 4.418 | 34,000 |
| 2024-10-21 | 4.940 | 4.960 | 4.880 | 4.890 | 4.455 | 179,000 |
| 2024-10-18 | 4.940 | 4.940 | 4.860 | 4.880 | 4.446 | 6,500 |
| 2024-10-17 | 4.980 | 4.980 | 4.840 | 4.880 | 4.446 | 16,000 |
| 2024-10-16 | 4.920 | 4.950 | 4.750 | 4.940 | 4.500 | 158,000 |
| 2024-10-15 | 4.980 | 4.980 | 4.930 | 4.970 | 4.528 | 70,500 |
| 2024-10-14 | 4.970 | 4.970 | 4.930 | 4.930 | 4.491 | 22,000 |
| 2024-10-10 | 5.000 | 5.000 | 4.950 | 4.970 | 4.528 | 427,000 |
| 2024-10-09 | 5.080 | 5.110 | 4.940 | 5.100 | 4.646 | 209,500 |
| 2024-10-08 | 5.160 | 5.200 | 5.050 | 5.060 | 4.610 | 1,486,000 |
| 2024-10-07 | 5.100 | 5.110 | 5.080 | 5.110 | 4.655 | 455,500 |
| 2024-10-04 | 5.080 | 5.150 | 5.080 | 5.080 | 4.628 | 234,000 |
| 2024-10-03 | 4.950 | 5.080 | 4.900 | 5.030 | 4.582 | 273,000 |
| 2024-10-02 | 4.780 | 4.920 | 4.780 | 4.920 | 4.482 | 568,500 |
| 2024-09-30 | 4.800 | 4.800 | 4.700 | 4.780 | 4.355 | 150,000 |
| 2024-09-27 | 4.730 | 4.850 | 4.720 | 4.800 | 4.373 | 228,000 |
| 2024-09-26 | 4.820 | 4.820 | 4.700 | 4.720 | 4.300 | 6,500 |
| 2024-09-25 | 4.690 | 4.710 | 4.690 | 4.700 | 4.282 | 54,000 |
| 2024-09-24 | 4.620 | 4.680 | 4.620 | 4.680 | 4.264 | 53,000 |
| 2024-09-23 | 4.650 | 4.680 | 4.560 | 4.600 | 4.191 | 5,000 |
| 2024-09-20 | 4.630 | 4.630 | 4.570 | 4.630 | 4.218 | 36,000 |
| 2024-09-19 | 4.680 | 4.700 | 4.650 | 4.650 | 4.236 | 24,000 |
| 2024-09-17 | 4.650 | 4.650 | 4.620 | 4.630 | 4.218 | 9,000 |
| 2024-09-16 | 4.770 | 4.770 | 4.620 | 4.620 | 4.209 | 30,000 |
| 2024-09-13 | 4.710 | 4.710 | 4.650 | 4.690 | 4.273 | 97,500 |
| 2024-09-12 | 4.710 | 4.740 | 4.700 | 4.700 | 4.282 | 53,000 |
| 2024-09-11 | 4.770 | 4.770 | 4.740 | 4.740 | 4.318 | 19,100 |
| 2024-09-10 | 4.790 | 4.800 | 4.770 | 4.790 | 4.364 | 74,500 |
| 2024-09-09 | 4.800 | 4.800 | 4.710 | 4.790 | 4.364 | 40,500 |
| 2024-09-03 | 4.750 | 4.770 | 4.740 | 4.770 | 4.346 | 53,500 |
| 2024-09-02 | 4.790 | 4.790 | 4.750 | 4.770 | 4.346 | 68,500 |
| 2024-08-30 | 4.770 | 4.840 | 4.770 | 4.770 | 4.346 | 14,000 |
| 2024-08-29 | 4.780 | 4.780 | 4.770 | 4.770 | 4.346 | 30,000 |
| 2024-08-28 | 4.830 | 4.830 | 4.780 | 4.780 | 4.355 | 29,500 |
| 2024-08-27 | 4.830 | 4.830 | 4.830 | 4.830 | 4.400 | 63,100 |
| 2024-08-26 | 4.820 | 4.850 | 4.810 | 4.840 | 4.409 | 111,500 |
| 2024-08-23 | 4.810 | 4.810 | 4.800 | 4.810 | 4.382 | 14,500 |
| 2024-08-22 | 4.880 | 4.880 | 4.800 | 4.800 | 4.373 | 93,000 |
| 2024-08-21 | 4.880 | 4.930 | 4.850 | 4.890 | 4.455 | 28,000 |
| 2024-08-20 | 4.850 | 4.900 | 4.850 | 4.890 | 4.455 | 14,000 |
| 2024-08-19 | 4.800 | 4.840 | 4.750 | 4.840 | 4.409 | 13,500 |
| 2024-08-16 | 4.870 | 4.870 | 4.730 | 4.850 | 4.418 | 20,500 |
| 2024-08-15 | 4.910 | 4.910 | 4.870 | 4.870 | 4.437 | 11,000 |
| 2024-08-14 | 4.780 | 4.820 | 4.710 | 4.820 | 4.391 | 36,000 |
| 2024-08-13 | 4.990 | 4.990 | 4.770 | 4.880 | 4.446 | 87,000 |
| 2024-08-12 | 5.100 | 5.130 | 5.070 | 5.100 | 4.327 | 215,420 |
| 2024-08-09 | 5.180 | 5.180 | 5.090 | 5.120 | 4.344 | 170,200 |
| 2024-08-08 | 5.140 | 5.200 | 5.100 | 5.160 | 4.378 | 15,000 |
| 2024-08-07 | 5.180 | 5.200 | 5.170 | 5.200 | 4.412 | 73,500 |
| 2024-08-06 | 5.150 | 5.150 | 5.060 | 5.120 | 4.344 | 5,500 |
| 2024-08-05 | 5.150 | 5.150 | 5.120 | 5.120 | 4.344 | 95,500 |
| 2024-08-02 | 5.250 | 5.250 | 5.210 | 5.210 | 4.421 | 7,500 |
| 2024-08-01 | 5.270 | 5.270 | 5.220 | 5.270 | 4.472 | 46,000 |
| 2024-07-31 | 5.290 | 5.320 | 5.210 | 5.310 | 4.506 | 108,000 |
| 2024-07-30 | 5.330 | 5.340 | 5.040 | 5.300 | 4.497 | 118,000 |
| 2024-07-29 | 5.340 | 5.360 | 5.340 | 5.340 | 4.531 | 4,500 |
| 2024-07-26 | 5.340 | 5.340 | 5.300 | 5.340 | 4.531 | 64,000 |
| 2024-07-25 | 5.190 | 5.360 | 5.190 | 5.330 | 4.523 | 25,000 |
| 2024-07-24 | 5.230 | 5.270 | 5.180 | 5.270 | 4.472 | 14,800 |
| 2024-07-23 | 5.200 | 5.240 | 5.180 | 5.200 | 4.412 | 47,500 |
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.