Deyun Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.800	1.800	1.750	1.750	1.750	55,000
2024-02-07	1.800	1.800	1.790	1.790	1.790	15,000
2024-02-06	1.750	1.870	1.750	1.870	1.870	55,000
2024-02-05	1.810	1.830	1.810	1.830	1.830	55,000
2024-02-02	1.750	1.780	1.740	1.740	1.740	125,000
2024-02-01	1.660	1.770	1.660	1.760	1.760	220,000
2024-01-31	1.770	1.980	1.630	1.690	1.690	1,060,000
2024-01-30	1.640	1.780	1.620	1.780	1.780	1,070,000
2024-01-29	1.740	1.760	1.500	1.710	1.710	1,410,000
2024-01-26	1.780	1.790	1.660	1.760	1.760	255,000
2024-01-25	1.940	1.950	1.680	1.680	1.680	1,545,000
2024-01-24	2.090	2.130	1.800	1.950	1.950	1,055,000
2024-01-23	2.250	2.250	2.100	2.100	2.100	1,050,000
2024-01-22	2.250	2.250	2.250	2.250	2.250	195,000
2024-01-19	2.230	2.300	2.230	2.300	2.300	110,000
2024-01-18	2.250	2.250	2.220	2.250	2.250	120,000
2024-01-17	2.300	2.300	2.230	2.260	2.260	340,000
2024-01-16	2.400	2.400	2.300	2.300	2.300	230,000
2024-01-15	2.420	2.420	2.420	2.420	2.420	65,000
2024-01-12	2.190	2.450	2.160	2.420	2.420	1,475,000
2024-01-11	2.190	2.380	2.190	2.360	2.360	960,000
2024-01-10	2.410	2.510	2.110	2.170	2.170	1,155,000
2024-01-09	2.150	2.400	2.150	2.390	2.390	805,000
2024-01-08	2.410	2.420	2.300	2.340	2.340	620,000
2024-01-05	2.620	2.620	2.420	2.420	2.420	1,220,000
2024-01-04	2.580	2.740	2.500	2.660	2.660	1,255,000
2024-01-03	2.360	2.590	2.350	2.580	2.580	1,420,000
2024-01-02	2.230	2.440	2.150	2.290	2.290	1,235,000
2023-12-29	2.250	2.350	2.250	2.250	2.250	660,000
2023-12-28	2.300	2.300	2.230	2.230	2.230	135,000
2023-12-27	2.250	2.300	2.130	2.200	2.200	615,000
2023-12-22	2.190	2.250	2.190	2.250	2.250	105,000
2023-12-21	2.130	2.130	2.080	2.130	2.130	35,000
2023-12-20	2.200	2.200	2.150	2.160	2.160	80,000
2023-12-19	2.210	2.300	2.210	2.230	2.230	180,000
2023-12-18	2.070	2.270	2.060	2.210	2.210	785,000
2023-12-15	2.050	2.110	2.050	2.080	2.080	270,000
2023-12-14	2.050	2.050	2.050	2.050	2.050	15,000
2023-12-13	2.040	2.080	2.040	2.060	2.060	50,000
2023-12-12	2.070	2.070	2.000	2.000	2.000	55,000
2023-12-11	1.990	2.080	1.990	2.050	2.050	55,000
2023-12-08	2.050	2.050	1.970	1.980	1.980	70,000
2023-12-07	2.070	2.070	1.990	2.050	2.050	195,000
2023-12-06	2.060	2.130	2.010	2.100	2.100	1,065,000
2023-12-05	2.030	2.100	2.010	2.090	2.090	600,000
2023-12-04	1.970	2.030	1.960	2.030	2.030	515,000
2023-12-01	1.970	1.970	1.900	1.950	1.950	65,000
2023-11-30	1.920	1.970	1.920	1.970	1.970	330,000
2023-11-29	1.840	1.930	1.810	1.920	1.920	345,000
2023-11-28	1.900	1.980	1.860	1.890	1.890	440,000
2023-11-27	1.820	1.900	1.790	1.870	1.870	290,000
2023-11-24	1.810	1.840	1.800	1.800	1.800	100,000
2023-11-23	1.860	1.870	1.650	1.800	1.800	890,000
2023-11-22	1.870	1.880	1.820	1.860	1.860	465,000
2023-11-21	1.880	2.100	1.830	1.830	1.830	1,760,000
2023-11-20	1.560	1.860	1.560	1.860	1.860	420,000
2023-11-17	1.400	1.550	1.400	1.550	1.550	345,000
2023-11-16	1.400	1.400	1.340	1.400	1.400	1,485,000
2023-11-15	1.380	1.400	1.180	1.400	1.400	3,345,000
2023-11-14	1.240	1.250	1.240	1.250	1.250	240,000

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.