Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.100	1.100	1.090	1.100	1.100	90,000
2023-02-17	1.070	1.090	1.070	1.090	1.090	125,000
2023-02-16	1.080	1.090	1.080	1.090	1.090	20,000
2023-02-15	1.100	1.100	1.100	1.100	1.100	5,000
2023-02-14	1.170	1.180	1.090	1.100	1.100	190,000
2023-02-13	1.040	1.180	1.010	1.160	1.160	1,525,000
2023-02-10	0.960	1.020	0.960	1.010	1.010	3,065,000
2023-02-09	1.030	1.030	1.020	1.020	1.020	60,000
2023-02-08	1.020	1.020	1.000	1.000	1.000	760,000
2023-02-07	0.900	0.930	0.860	0.930	0.930	65,000
2023-02-06	0.950	0.950	0.950	0.950	0.950	0
2023-02-03	0.950	0.950	0.950	0.950	0.950	0
2023-02-02	0.950	0.950	0.930	0.940	0.940	65,000
2023-02-01	1.020	1.040	1.000	1.040	1.040	325,000
2023-01-31	1.020	1.020	1.020	1.020	1.020	15,000
2023-01-30	1.020	1.020	1.020	1.020	1.020	230,000
2023-01-27	1.040	1.040	0.960	1.020	1.020	20,000
2023-01-26	1.050	1.050	1.050	1.050	1.050	5,000
2023-01-20	1.060	1.090	1.050	1.050	1.050	145,000
2023-01-19	0.990	1.040	0.990	1.040	1.040	160,000
2023-01-18	0.910	0.980	0.860	0.950	0.950	2,245,000
2023-01-17	0.860	0.910	0.850	0.910	0.910	200,000
2023-01-16	0.800	0.850	0.790	0.850	0.850	205,000
2023-01-13	0.790	0.790	0.790	0.790	0.790	415,000
2023-01-12	0.800	0.800	0.800	0.800	0.800	75,000
2023-01-11	0.800	0.810	0.800	0.810	0.810	40,000
2023-01-10	0.780	0.780	0.780	0.780	0.780	665,000
2023-01-09	0.820	0.820	0.820	0.820	0.820	0
2023-01-06	0.770	0.820	0.760	0.820	0.820	555,000
2023-01-05	0.800	0.800	0.800	0.800	0.800	0
2023-01-04	0.780	0.780	0.780	0.780	0.780	0
2023-01-03	0.780	0.780	0.700	0.780	0.780	365,000
2022-12-30	0.770	0.790	0.710	0.770	0.770	310,000
2022-12-29	0.790	0.790	0.790	0.790	0.790	15,000
2022-12-28	0.800	0.800	0.800	0.800	0.800	0
2022-12-23	0.800	0.800	0.800	0.800	0.800	0
2022-12-22	0.790	0.790	0.790	0.790	0.790	0
2022-12-21	0.790	0.790	0.790	0.790	0.790	0
2022-12-20	0.790	0.790	0.790	0.790	0.790	15,000
2022-12-19	0.780	0.780	0.780	0.780	0.780	2,580,000
2022-12-16	0.790	0.790	0.790	0.790	0.790	0
2022-12-15	0.790	0.790	0.790	0.790	0.790	50,000
2022-12-14	0.790	0.790	0.790	0.790	0.790	435,000
2022-12-13	0.800	0.800	0.790	0.790	0.790	70,000
2022-12-12	0.810	0.810	0.790	0.790	0.790	365,000
2022-12-09	0.830	0.830	0.800	0.800	0.800	280,000
2022-12-08	0.900	0.900	0.900	0.900	0.900	0
2022-12-07	0.900	0.900	0.900	0.900	0.900	0
2022-12-06	0.820	0.920	0.820	0.920	0.920	15,000
2022-12-05	0.900	0.900	0.870	0.870	0.870	3,140,000
2022-12-02	0.880	0.900	0.850	0.900	0.900	965,000
2022-12-01	0.870	0.880	0.870	0.880	0.880	10,000
2022-11-30	0.900	0.900	0.900	0.900	0.900	0
2022-11-29	0.890	0.890	0.890	0.890	0.890	100,000
2022-11-28	0.900	0.900	0.900	0.900	0.900	0
2022-11-25	0.910	0.910	0.900	0.900	0.900	20,000
2022-11-24	0.900	0.900	0.900	0.900	0.900	35,000
2022-11-23	0.910	0.920	0.860	0.870	0.870	55,000
2022-11-22	0.870	0.920	0.870	0.920	0.920	245,000
2022-11-21	0.840	0.850	0.840	0.850	0.850	120,000

← NewerPage 16 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.