Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.950 | 3.990 | 3.800 | 3.800 | 3.800 | 470,000 |
| 2024-08-06 | 3.560 | 3.950 | 3.560 | 3.770 | 3.770 | 170,000 |
| 2024-08-05 | 3.900 | 3.930 | 3.670 | 3.670 | 3.670 | 450,000 |
| 2024-08-02 | 3.600 | 3.990 | 3.550 | 3.550 | 3.550 | 460,000 |
| 2024-08-01 | 3.550 | 3.600 | 3.360 | 3.600 | 3.600 | 580,000 |
| 2024-07-31 | 3.210 | 3.560 | 3.210 | 3.350 | 3.350 | 90,000 |
| 2024-07-30 | 3.250 | 3.450 | 3.250 | 3.350 | 3.350 | 130,000 |
| 2024-07-29 | 3.230 | 3.300 | 3.150 | 3.250 | 3.250 | 165,000 |
| 2024-07-26 | 3.330 | 3.330 | 3.200 | 3.250 | 3.250 | 105,000 |
| 2024-07-25 | 3.600 | 3.850 | 3.510 | 3.530 | 3.530 | 150,000 |
| 2024-07-24 | 3.550 | 3.840 | 3.550 | 3.700 | 3.700 | 225,000 |
| 2024-07-23 | 3.200 | 3.390 | 3.200 | 3.390 | 3.390 | 85,000 |
| 2024-07-22 | 3.040 | 3.200 | 2.910 | 3.050 | 3.050 | 520,000 |
| 2024-07-19 | 2.990 | 3.100 | 2.850 | 2.870 | 2.870 | 755,000 |
| 2024-07-18 | 2.840 | 3.330 | 2.840 | 2.880 | 2.880 | 1,570,000 |
| 2024-07-17 | 2.920 | 3.200 | 2.920 | 2.950 | 2.950 | 445,000 |
| 2024-07-16 | 2.950 | 3.200 | 2.900 | 3.020 | 3.020 | 195,000 |
| 2024-07-15 | 3.090 | 3.100 | 3.080 | 3.100 | 3.100 | 20,000 |
| 2024-07-12 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 35,000 |
| 2024-07-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 15,000 |
| 2024-07-10 | 3.020 | 3.250 | 3.020 | 3.150 | 3.150 | 60,000 |
| 2024-07-09 | 3.400 | 3.410 | 3.210 | 3.210 | 3.210 | 95,000 |
| 2024-07-08 | 3.430 | 3.430 | 3.090 | 3.140 | 3.140 | 170,000 |
| 2024-07-05 | 3.500 | 3.560 | 3.430 | 3.430 | 3.430 | 195,000 |
| 2024-07-04 | 3.430 | 3.700 | 3.430 | 3.460 | 3.460 | 160,000 |
| 2024-07-03 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 575,000 |
| 2024-07-02 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 10,000 |
| 2024-06-28 | 3.500 | 3.650 | 3.400 | 3.530 | 3.530 | 565,000 |
| 2024-06-27 | 3.500 | 3.640 | 3.500 | 3.540 | 3.540 | 680,000 |
| 2024-06-26 | 3.500 | 3.680 | 3.500 | 3.510 | 3.510 | 510,000 |
| 2024-06-25 | 3.670 | 3.700 | 3.510 | 3.540 | 3.540 | 30,000 |
| 2024-06-24 | 3.610 | 3.610 | 3.540 | 3.540 | 3.540 | 30,000 |
| 2024-06-21 | 3.850 | 3.850 | 3.610 | 3.610 | 3.610 | 50,000 |
| 2024-06-20 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 30,000 |
| 2024-06-19 | 3.940 | 3.940 | 3.750 | 3.880 | 3.880 | 85,000 |
| 2024-06-18 | 3.730 | 3.850 | 3.700 | 3.720 | 3.720 | 145,000 |
| 2024-06-17 | 3.770 | 3.830 | 3.620 | 3.650 | 3.650 | 455,000 |
| 2024-06-14 | 3.610 | 3.780 | 3.610 | 3.620 | 3.620 | 205,000 |
| 2024-06-13 | 3.840 | 3.930 | 3.610 | 3.720 | 3.720 | 455,000 |
| 2024-06-12 | 3.760 | 3.950 | 3.680 | 3.730 | 3.730 | 130,000 |
| 2024-06-11 | 3.640 | 3.880 | 3.640 | 3.820 | 3.820 | 60,000 |
| 2024-06-07 | 3.950 | 3.950 | 3.550 | 3.870 | 3.870 | 480,000 |
| 2024-06-06 | 3.310 | 3.930 | 3.310 | 3.560 | 3.560 | 720,000 |
| 2024-06-05 | 3.770 | 3.770 | 3.650 | 3.760 | 3.760 | 550,000 |
| 2024-06-04 | 3.660 | 3.880 | 3.660 | 3.740 | 3.740 | 615,000 |
| 2024-06-03 | 3.850 | 4.230 | 3.710 | 3.810 | 3.810 | 880,000 |
| 2024-05-31 | 3.630 | 3.810 | 3.630 | 3.650 | 3.650 | 730,000 |
| 2024-05-30 | 3.160 | 3.680 | 3.130 | 3.620 | 3.620 | 725,000 |
| 2024-05-29 | 3.020 | 3.350 | 3.020 | 3.300 | 3.300 | 1,015,000 |
| 2024-05-28 | 2.700 | 3.080 | 2.700 | 3.020 | 3.020 | 960,000 |
| 2024-05-27 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 725,000 |
| 2024-05-24 | 2.710 | 3.000 | 2.710 | 2.830 | 2.830 | 580,000 |
| 2024-05-23 | 2.730 | 2.940 | 2.730 | 2.800 | 2.800 | 165,000 |
| 2024-05-22 | 2.710 | 2.780 | 2.680 | 2.750 | 2.750 | 590,000 |
| 2024-05-21 | 2.820 | 2.820 | 2.610 | 2.740 | 2.740 | 560,000 |
| 2024-05-20 | 2.900 | 2.900 | 2.650 | 2.850 | 2.850 | 560,000 |
| 2024-05-17 | 2.850 | 2.970 | 2.850 | 2.930 | 2.930 | 100,000 |
| 2024-05-16 | 3.010 | 3.100 | 2.800 | 2.800 | 2.800 | 205,000 |
| 2024-05-14 | 2.990 | 3.000 | 2.570 | 2.850 | 2.850 | 550,000 |
| 2024-05-13 | 2.900 | 3.000 | 2.890 | 2.960 | 2.960 | 550,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.