Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.480	1.480	1.410	1.480	1.480	50,000
2023-05-18	1.400	1.400	1.400	1.400	1.400	0
2023-05-17	1.400	1.400	1.400	1.400	1.400	15,000
2023-05-16	1.370	1.480	1.370	1.480	1.480	215,000
2023-05-15	1.310	1.340	1.310	1.340	1.340	15,000
2023-05-12	1.360	1.360	1.300	1.340	1.340	25,000
2023-05-11	1.300	1.340	1.300	1.340	1.340	65,000
2023-05-10	1.280	1.280	1.260	1.260	1.260	110,000
2023-05-09	1.310	1.310	1.280	1.280	1.280	410,000
2023-05-08	1.340	1.340	1.340	1.340	1.340	0
2023-05-05	1.320	1.340	1.320	1.340	1.340	60,000
2023-05-04	1.260	1.320	1.260	1.300	1.300	40,000
2023-05-03	1.250	1.250	1.250	1.250	1.250	0
2023-05-02	1.250	1.250	1.250	1.250	1.250	10,000
2023-04-28	1.220	1.220	1.200	1.220	1.220	570,000
2023-04-27	1.260	1.260	1.160	1.160	1.160	690,000
2023-04-26	1.230	1.230	1.230	1.230	1.230	0
2023-04-25	1.250	1.250	1.250	1.250	1.250	5,000
2023-04-24	1.250	1.250	1.250	1.250	1.250	15,000
2023-04-21	1.250	1.250	1.130	1.250	1.250	185,000
2023-04-20	1.300	1.300	1.250	1.250	1.250	95,000
2023-04-19	1.300	1.310	1.290	1.290	1.290	90,000
2023-04-18	1.420	1.420	1.300	1.370	1.370	400,000
2023-04-17	1.340	1.400	1.340	1.400	1.400	55,000
2023-04-14	1.360	1.400	1.320	1.330	1.330	175,000
2023-04-13	1.350	1.400	1.350	1.400	1.400	675,000
2023-04-12	1.460	1.460	1.300	1.340	1.340	985,000
2023-04-11	1.630	1.630	1.460	1.460	1.460	460,000
2023-04-06	1.660	1.680	1.560	1.630	1.630	260,000
2023-04-04	1.720	1.980	1.500	1.660	1.660	1,070,000
2023-04-03	1.520	1.690	1.520	1.690	1.690	110,000
2023-03-31	1.450	1.520	1.450	1.510	1.510	255,000
2023-03-30	1.450	1.450	1.400	1.440	1.440	190,000
2023-03-29	1.400	1.450	1.370	1.450	1.450	410,000
2023-03-28	1.360	1.360	1.360	1.360	1.360	0
2023-03-27	1.350	1.360	1.350	1.360	1.360	30,000
2023-03-24	1.340	1.340	1.340	1.340	1.340	5,000
2023-03-23	1.350	1.350	1.320	1.320	1.320	65,000
2023-03-22	1.270	1.390	1.270	1.390	1.390	250,000
2023-03-21	1.250	1.260	1.250	1.260	1.260	35,000
2023-03-20	1.250	1.270	1.250	1.270	1.270	100,000
2023-03-17	1.310	1.330	1.310	1.330	1.330	40,000
2023-03-16	1.300	1.310	1.300	1.310	1.310	105,000
2023-03-15	1.300	1.300	1.300	1.300	1.300	25,000
2023-03-14	1.350	1.350	1.350	1.350	1.350	60,000
2023-03-13	1.250	1.350	1.250	1.350	1.350	115,000
2023-03-10	1.240	1.240	1.240	1.240	1.240	0
2023-03-09	1.250	1.250	1.200	1.240	1.240	160,000
2023-03-08	1.200	1.240	1.200	1.240	1.240	65,000
2023-03-07	1.160	1.190	1.160	1.190	1.190	30,000
2023-03-06	1.180	1.180	1.180	1.180	1.180	0
2023-03-03	1.170	1.220	1.170	1.170	1.170	300,000
2023-03-02	1.150	1.240	1.150	1.160	1.160	265,000
2023-03-01	1.150	1.150	1.150	1.150	1.150	0
2023-02-28	1.090	1.150	1.090	1.150	1.150	30,000
2023-02-27	1.100	1.100	1.100	1.100	1.100	25,000
2023-02-24	1.100	1.100	1.100	1.100	1.100	0
2023-02-23	1.130	1.160	1.090	1.090	1.090	1,365,000
2023-02-22	1.090	1.100	1.090	1.090	1.090	170,000
2023-02-21	1.100	1.100	1.100	1.100	1.100	0

← NewerPage 15 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.