Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.890	1.890	1.750	1.750	1.750	130,400
2023-08-15	1.980	1.980	1.860	1.950	1.950	30,000
2023-08-14	1.860	2.000	1.860	2.000	2.000	215,000
2023-08-11	1.960	1.960	1.950	1.950	1.950	105,000
2023-08-10	1.900	1.970	1.900	1.970	1.970	40,000
2023-08-09	1.920	1.920	1.900	1.900	1.900	505,000
2023-08-08	1.970	1.970	1.890	1.900	1.900	705,000
2023-08-07	1.900	1.970	1.900	1.970	1.970	105,000
2023-08-04	1.950	1.950	1.950	1.950	1.950	145,000
2023-08-03	1.940	1.940	1.930	1.930	1.930	40,000
2023-08-02	1.880	1.940	1.880	1.940	1.940	55,000
2023-08-01	1.900	1.900	1.900	1.900	1.900	170,000
2023-07-31	1.900	1.900	1.890	1.900	1.900	120,000
2023-07-28	1.900	1.900	1.900	1.900	1.900	195,000
2023-07-27	1.810	1.900	1.810	1.900	1.900	170,000
2023-07-26	1.840	1.840	1.840	1.840	1.840	30,000
2023-07-25	1.810	1.840	1.800	1.840	1.840	95,000
2023-07-24	1.800	1.800	1.800	1.800	1.800	45,000
2023-07-21	1.810	1.810	1.810	1.810	1.810	0
2023-07-20	1.850	1.850	1.800	1.810	1.810	55,000
2023-07-19	1.850	1.850	1.850	1.850	1.850	100,000
2023-07-18	1.850	1.850	1.850	1.850	1.850	0
2023-07-14	1.850	1.850	1.850	1.850	1.850	100,000
2023-07-13	1.800	1.850	1.800	1.850	1.850	465,000
2023-07-12	1.800	1.800	1.800	1.800	1.800	145,000
2023-07-11	1.750	1.820	1.750	1.810	1.810	60,000
2023-07-10	1.750	1.800	1.750	1.750	1.750	120,000
2023-07-07	1.750	1.750	1.750	1.750	1.750	150,000
2023-07-06	1.750	1.760	1.750	1.760	1.760	120,000
2023-07-05	1.800	1.800	1.800	1.800	1.800	155,000
2023-07-04	1.790	1.790	1.750	1.750	1.750	95,000
2023-07-03	1.810	1.810	1.800	1.800	1.800	15,000
2023-06-30	1.790	1.820	1.790	1.820	1.820	275,000
2023-06-29	1.800	1.800	1.800	1.800	1.800	0
2023-06-28	1.790	1.800	1.790	1.800	1.800	80,000
2023-06-27	1.750	1.750	1.750	1.750	1.750	0
2023-06-26	1.750	1.750	1.750	1.750	1.750	0
2023-06-23	1.750	1.750	1.750	1.750	1.750	0
2023-06-21	1.750	1.750	1.750	1.750	1.750	0
2023-06-20	1.750	1.750	1.750	1.750	1.750	10,000
2023-06-19	1.750	1.750	1.750	1.750	1.750	0
2023-06-16	1.750	1.760	1.750	1.750	1.750	85,000
2023-06-15	1.710	1.820	1.710	1.820	1.820	405,000
2023-06-14	1.790	1.800	1.700	1.710	1.710	290,000
2023-06-13	1.780	1.800	1.680	1.690	1.690	250,000
2023-06-12	1.750	1.750	1.750	1.750	1.750	25,000
2023-06-09	1.750	1.750	1.750	1.750	1.750	80,000
2023-06-08	1.720	1.720	1.640	1.650	1.650	130,000
2023-06-07	1.680	1.780	1.680	1.780	1.780	245,000
2023-06-06	1.750	1.750	1.730	1.730	1.730	10,000
2023-06-05	1.650	1.720	1.650	1.720	1.720	195,000
2023-06-02	1.600	1.630	1.600	1.630	1.630	55,000
2023-06-01	1.590	1.590	1.590	1.590	1.590	20,000
2023-05-31	1.550	1.600	1.550	1.600	1.600	275,000
2023-05-30	1.550	1.560	1.550	1.550	1.550	115,000
2023-05-29	1.550	1.550	1.550	1.550	1.550	45,000
2023-05-25	1.450	1.520	1.450	1.520	1.520	155,000
2023-05-24	1.480	1.480	1.410	1.410	1.410	135,000
2023-05-23	1.500	1.500	1.500	1.500	1.500	10,000
2023-05-22	1.490	1.500	1.490	1.500	1.500	30,000

← NewerPage 14 of 21 · 1,214 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.