Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 2.830 | 2.980 | 2.730 | 2.820 | 2.820 | 55,000 |
| 2024-05-09 | 2.820 | 2.910 | 2.800 | 2.830 | 2.830 | 265,000 |
| 2024-05-08 | 2.920 | 2.920 | 2.630 | 2.660 | 2.660 | 595,000 |
| 2024-05-07 | 2.990 | 2.990 | 2.780 | 2.900 | 2.900 | 595,000 |
| 2024-05-06 | 2.860 | 2.930 | 2.860 | 2.930 | 2.930 | 115,000 |
| 2024-05-03 | 2.700 | 2.890 | 2.700 | 2.850 | 2.850 | 75,000 |
| 2024-05-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5,000 |
| 2024-04-30 | 2.510 | 3.090 | 2.510 | 2.840 | 2.840 | 785,000 |
| 2024-04-29 | 2.970 | 3.000 | 2.300 | 2.570 | 2.570 | 1,675,000 |
| 2024-04-26 | 3.610 | 3.610 | 1.650 | 3.050 | 3.050 | 1,345,000 |
| 2024-04-25 | 3.570 | 3.630 | 3.550 | 3.610 | 3.610 | 650,000 |
| 2024-04-24 | 3.540 | 3.570 | 3.530 | 3.570 | 3.570 | 615,000 |
| 2024-04-23 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 600,000 |
| 2024-04-22 | 3.540 | 3.550 | 3.500 | 3.500 | 3.500 | 155,000 |
| 2024-04-19 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 110,000 |
| 2024-04-18 | 3.490 | 3.580 | 3.490 | 3.580 | 3.580 | 135,000 |
| 2024-04-17 | 3.470 | 3.470 | 3.420 | 3.420 | 3.420 | 140,000 |
| 2024-04-16 | 3.490 | 3.490 | 3.420 | 3.420 | 3.420 | 250,000 |
| 2024-04-15 | 3.500 | 3.550 | 3.490 | 3.490 | 3.490 | 325,000 |
| 2024-04-12 | 3.450 | 3.540 | 3.400 | 3.500 | 3.500 | 185,000 |
| 2024-04-11 | 3.440 | 3.620 | 3.440 | 3.500 | 3.500 | 620,000 |
| 2024-04-10 | 3.560 | 3.650 | 3.500 | 3.550 | 3.550 | 700,000 |
| 2024-04-09 | 3.550 | 3.580 | 3.540 | 3.540 | 3.540 | 210,000 |
| 2024-04-08 | 3.500 | 3.590 | 3.470 | 3.470 | 3.470 | 345,000 |
| 2024-04-05 | 3.400 | 3.600 | 3.400 | 3.430 | 3.430 | 650,000 |
| 2024-04-03 | 3.380 | 3.650 | 3.380 | 3.410 | 3.410 | 745,000 |
| 2024-04-02 | 3.120 | 3.410 | 3.000 | 3.350 | 3.350 | 605,000 |
| 2024-03-28 | 3.060 | 3.150 | 3.060 | 3.070 | 3.070 | 540,000 |
| 2024-03-27 | 3.050 | 3.080 | 3.030 | 3.060 | 3.060 | 505,000 |
| 2024-03-26 | 3.100 | 3.160 | 3.030 | 3.050 | 3.050 | 585,000 |
| 2024-03-25 | 2.960 | 3.050 | 2.920 | 3.050 | 3.050 | 580,000 |
| 2024-03-22 | 2.980 | 3.000 | 2.940 | 2.960 | 2.960 | 140,000 |
| 2024-03-21 | 2.900 | 3.140 | 2.860 | 2.970 | 2.970 | 940,000 |
| 2024-03-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2024-03-19 | 2.870 | 2.960 | 2.810 | 2.900 | 2.900 | 685,000 |
| 2024-03-18 | 2.890 | 2.890 | 2.880 | 2.880 | 2.880 | 100,000 |
| 2024-03-15 | 2.880 | 3.020 | 2.800 | 2.890 | 2.890 | 120,000 |
| 2024-03-14 | 2.860 | 3.080 | 2.860 | 3.000 | 3.000 | 650,000 |
| 2024-03-13 | 2.730 | 2.820 | 2.730 | 2.820 | 2.820 | 1,160,000 |
| 2024-03-12 | 2.670 | 2.680 | 2.630 | 2.640 | 2.640 | 500,000 |
| 2024-03-11 | 2.660 | 2.670 | 2.630 | 2.670 | 2.670 | 500,000 |
| 2024-03-08 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 10,000 |
| 2024-03-07 | 2.570 | 2.600 | 2.540 | 2.560 | 2.560 | 60,000 |
| 2024-03-06 | 2.500 | 2.550 | 2.500 | 2.550 | 2.550 | 75,000 |
| 2024-03-05 | 2.580 | 2.650 | 2.530 | 2.540 | 2.540 | 100,000 |
| 2024-03-04 | 2.540 | 2.560 | 2.480 | 2.560 | 2.560 | 510,000 |
| 2024-03-01 | 2.550 | 2.550 | 2.520 | 2.530 | 2.530 | 55,000 |
| 2024-02-29 | 2.540 | 2.650 | 2.430 | 2.550 | 2.550 | 1,190,000 |
| 2024-02-28 | 2.350 | 2.500 | 2.350 | 2.400 | 2.400 | 785,000 |
| 2024-02-27 | 2.290 | 2.470 | 2.290 | 2.350 | 2.350 | 605,000 |
| 2024-02-26 | 2.390 | 2.430 | 2.200 | 2.290 | 2.290 | 1,180,000 |
| 2024-02-23 | 2.190 | 2.400 | 2.190 | 2.390 | 2.390 | 1,235,000 |
| 2024-02-22 | 2.080 | 2.330 | 2.060 | 2.140 | 2.140 | 855,000 |
| 2024-02-21 | 1.890 | 2.090 | 1.890 | 2.050 | 2.050 | 615,000 |
| 2024-02-20 | 1.880 | 2.040 | 1.820 | 1.830 | 1.830 | 700,000 |
| 2024-02-19 | 1.620 | 1.880 | 1.580 | 1.880 | 1.880 | 415,000 |
| 2024-02-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 50,000 |
| 2024-02-15 | 1.740 | 1.780 | 1.680 | 1.720 | 1.720 | 600,000 |
| 2024-02-14 | 1.780 | 1.780 | 1.700 | 1.750 | 1.750 | 670,000 |
| 2024-02-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 40,000 |
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.