Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.010	1.150	0.940	1.100	1.100	1,115,000
2023-11-10	1.210	1.340	1.000	1.000	1.000	2,675,000
2023-11-09	1.300	1.300	1.300	1.300	1.300	30,000
2023-11-08	1.240	1.240	1.240	1.240	1.240	45,000
2023-11-07	1.300	1.300	1.300	1.300	1.300	10,000
2023-11-06	1.320	1.330	1.320	1.320	1.320	110,000
2023-11-03	1.280	1.320	1.280	1.320	1.320	215,000
2023-11-02	1.260	1.260	1.260	1.260	1.260	165,000
2023-11-01	1.280	1.280	1.280	1.280	1.280	130,000
2023-10-31	1.270	1.280	1.270	1.280	1.280	310,000
2023-10-30	1.270	1.270	1.270	1.270	1.270	0
2023-10-27	1.250	1.280	1.250	1.280	1.280	70,000
2023-10-26	1.270	1.280	1.270	1.280	1.280	95,000
2023-10-25	1.210	1.280	1.210	1.250	1.250	130,000
2023-10-24	1.330	1.330	1.210	1.210	1.210	680,000
2023-10-20	1.340	1.340	1.320	1.320	1.320	40,000
2023-10-19	1.390	1.400	1.380	1.390	1.390	70,000
2023-10-18	1.430	1.430	1.430	1.430	1.430	0
2023-10-17	1.440	1.440	1.420	1.440	1.440	165,000
2023-10-16	1.410	1.420	1.410	1.420	1.420	35,000
2023-10-13	1.400	1.450	1.350	1.450	1.450	155,000
2023-10-12	1.440	1.450	1.400	1.400	1.400	160,000
2023-10-11	1.450	1.450	1.360	1.440	1.440	375,000
2023-10-10	1.550	1.550	1.520	1.550	1.550	135,000
2023-10-09	1.550	1.550	1.540	1.550	1.550	120,000
2023-10-06	1.600	1.600	1.600	1.600	1.600	255,000
2023-10-05	1.620	1.640	1.600	1.600	1.600	280,000
2023-10-04	1.590	1.600	1.470	1.470	1.470	275,000
2023-10-03	1.600	1.630	1.540	1.550	1.550	180,000
2023-09-29	1.680	1.690	1.530	1.570	1.570	160,000
2023-09-28	1.680	1.760	1.680	1.740	1.740	485,000
2023-09-27	1.720	1.720	1.690	1.690	1.690	140,000
2023-09-26	1.760	1.770	1.720	1.720	1.720	255,000
2023-09-25	1.800	1.840	1.800	1.800	1.800	165,000
2023-09-22	1.820	1.850	1.770	1.770	1.770	465,000
2023-09-21	1.760	1.830	1.750	1.820	1.820	90,000
2023-09-20	1.710	1.750	1.680	1.750	1.750	200,000
2023-09-19	1.790	1.790	1.690	1.710	1.710	300,000
2023-09-18	1.880	1.880	1.810	1.810	1.810	310,000
2023-09-15	1.890	1.900	1.890	1.900	1.900	110,000
2023-09-14	1.830	1.900	1.760	1.770	1.770	150,000
2023-09-13	1.900	1.930	1.820	1.820	1.820	85,000
2023-09-12	1.900	1.900	1.850	1.900	1.900	245,000
2023-09-11	1.950	1.950	1.930	1.930	1.930	270,000
2023-09-07	1.990	1.990	1.940	1.990	1.990	180,000
2023-09-06	1.920	1.990	1.920	1.990	1.990	1,380,000
2023-09-05	1.830	1.910	1.800	1.910	1.910	875,000
2023-09-04	1.900	1.920	1.900	1.910	1.910	185,000
2023-09-01	1.870	1.870	1.870	1.870	1.870	0
2023-08-31	1.870	1.870	1.870	1.870	1.870	0
2023-08-30	1.900	1.900	1.840	1.870	1.870	725,000
2023-08-29	1.940	1.950	1.870	1.950	1.950	910,000
2023-08-28	1.840	1.920	1.840	1.920	1.920	505,000
2023-08-25	1.940	1.990	1.840	1.840	1.840	115,000
2023-08-24	1.940	1.940	1.940	1.940	1.940	210,000
2023-08-23	1.800	1.810	1.800	1.810	1.810	10,000
2023-08-22	1.720	1.830	1.720	1.830	1.830	40,000
2023-08-21	1.630	1.700	1.580	1.700	1.700	115,000
2023-08-18	1.680	1.680	1.540	1.630	1.630	255,000
2023-08-17	1.700	1.710	1.680	1.690	1.690	110,000

← NewerPage 13 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.