Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.830	0.830	0.830	0.830	0.830	0
2022-11-17	0.810	0.830	0.810	0.830	0.830	1,035,000
2022-11-16	0.790	0.810	0.760	0.810	0.810	110,000
2022-11-15	0.880	0.880	0.770	0.800	0.800	20,000
2022-11-14	0.840	0.840	0.840	0.840	0.840	10,000
2022-11-11	0.840	0.840	0.840	0.840	0.840	0
2022-11-10	0.840	0.840	0.840	0.840	0.840	1,200,000
2022-11-09	0.860	0.860	0.860	0.860	0.860	0
2022-11-08	0.750	0.860	0.750	0.860	0.860	25,000
2022-11-07	0.830	0.830	0.830	0.830	0.830	0
2022-11-04	0.800	0.830	0.800	0.830	0.830	65,000
2022-11-03	0.750	0.760	0.740	0.760	0.760	2,500,000
2022-11-02	0.790	0.790	0.790	0.790	0.790	0
2022-11-01	0.790	0.790	0.790	0.790	0.790	20,000
2022-10-31	0.780	0.780	0.780	0.780	0.780	5,000
2022-10-28	0.700	0.780	0.700	0.780	0.780	40,000
2022-10-27	0.780	0.780	0.780	0.780	0.780	0
2022-10-26	0.720	0.800	0.720	0.790	0.790	25,000
2022-10-25	0.740	0.750	0.730	0.730	0.730	2,935,000
2022-10-24	0.750	0.780	0.750	0.750	0.750	35,000
2022-10-21	0.820	0.820	0.820	0.820	0.820	0
2022-10-20	0.830	0.870	0.820	0.820	0.820	65,000
2022-10-19	0.790	0.790	0.790	0.790	0.790	0
2022-10-18	0.790	0.790	0.790	0.790	0.790	5,000
2022-10-17	0.770	0.770	0.770	0.770	0.770	30,000
2022-10-14	0.810	0.810	0.770	0.770	0.770	55,000
2022-10-13	0.770	0.770	0.750	0.760	0.760	835,000
2022-10-12	0.840	0.840	0.840	0.840	0.840	70,000
2022-10-11	0.860	0.860	0.840	0.840	0.840	65,000
2022-10-10	0.850	0.850	0.840	0.840	0.840	210,000
2022-10-07	0.800	0.850	0.750	0.840	0.840	1,030,000
2022-10-06	0.830	0.850	0.810	0.850	0.850	115,000
2022-10-05	0.650	0.840	0.640	0.810	0.810	1,810,000
2022-10-03	0.830	0.830	0.500	0.610	0.610	2,120,000
2022-09-30	0.900	0.900	0.840	0.870	0.870	370,000
2022-09-29	0.920	0.940	0.920	0.940	0.940	125,000
2022-09-28	0.970	0.970	0.910	0.940	0.940	585,000
2022-09-27	0.990	0.990	0.970	0.970	0.970	50,000
2022-09-26	0.940	0.980	0.940	0.940	0.940	680,000
2022-09-23	0.940	0.990	0.920	0.940	0.940	1,420,000
2022-09-22	0.920	0.950	0.920	0.940	0.940	160,000
2022-09-21	0.910	0.920	0.870	0.920	0.920	80,000
2022-09-20	0.920	0.920	0.920	0.920	0.920	15,000
2022-09-19	0.920	0.940	0.920	0.930	0.930	2,545,000
2022-09-16	0.980	0.980	0.980	0.980	0.980	0
2022-09-15	0.980	0.980	0.980	0.980	0.980	0
2022-09-14	0.940	0.980	0.930	0.980	0.980	3,215,000
2022-09-13	0.970	0.970	0.970	0.970	0.970	0
2022-09-09	0.960	0.970	0.960	0.970	0.970	45,000
2022-09-08	0.960	0.960	0.960	0.960	0.960	0
2022-09-07	0.960	0.990	0.950	0.960	0.960	5,305,000
2022-09-06	1.000	1.000	0.980	0.990	0.990	50,000
2022-09-05	1.020	1.030	0.990	0.990	0.990	45,000
2022-09-02	0.950	1.070	0.950	1.000	1.000	3,035,000
2022-09-01	0.960	0.960	0.920	0.940	0.940	125,000
2022-08-31	0.950	0.950	0.950	0.950	0.950	25,000
2022-08-30	0.960	0.960	0.950	0.960	0.960	80,000
2022-08-29	0.960	0.970	0.960	0.960	0.960	85,000
2022-08-26	0.960	0.960	0.940	0.950	0.950	245,000
2022-08-25	0.970	1.000	0.950	0.980	0.980	345,000

← NewerPage 17 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.