Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.990	1.000	0.950	1.000	1.000	205,000
2022-08-23	1.010	1.050	1.010	1.020	1.020	205,000
2022-08-22	1.060	1.060	1.010	1.010	1.010	75,000
2022-08-19	1.000	1.000	0.980	1.000	1.000	365,000
2022-08-18	0.990	1.060	0.990	1.050	1.050	165,000
2022-08-17	1.050	1.090	0.990	0.990	0.990	495,000
2022-08-16	1.100	1.110	1.060	1.080	1.080	290,000
2022-08-15	1.160	1.160	1.150	1.150	1.150	35,000
2022-08-12	1.100	1.200	1.100	1.200	1.200	690,000
2022-08-11	1.010	1.120	1.010	1.100	1.100	375,000
2022-08-10	1.010	1.010	0.980	1.010	1.010	215,000
2022-08-09	0.960	0.960	0.910	0.940	0.940	370,000
2022-08-08	1.010	1.010	0.920	0.990	0.990	720,000
2022-08-05	1.010	1.020	1.010	1.020	1.020	10,000
2022-08-04	1.000	1.050	1.000	1.050	1.050	95,000
2022-08-03	1.020	1.020	1.000	1.000	1.000	315,000
2022-08-02	1.070	1.070	1.070	1.070	1.070	40,000
2022-08-01	1.040	1.100	1.010	1.070	1.070	230,000
2022-07-29	1.140	1.140	1.010	1.070	1.070	1,095,000
2022-07-28	1.140	1.190	1.120	1.180	1.180	85,000
2022-07-27	1.140	1.220	1.140	1.170	1.170	120,000
2022-07-26	1.170	1.200	1.150	1.160	1.160	145,000
2022-07-25	1.210	1.210	1.190	1.190	1.190	195,000
2022-07-22	1.320	1.330	1.180	1.210	1.210	690,000
2022-07-21	1.290	1.300	1.290	1.290	1.290	155,000
2022-07-20	1.360	1.360	1.250	1.270	1.270	1,230,000
2022-07-19	1.400	1.400	1.350	1.360	1.360	410,000
2022-07-18	1.350	1.440	1.350	1.360	1.360	1,425,000
2022-07-15	1.350	1.430	1.340	1.390	1.390	840,000
2022-07-14	1.300	1.390	1.280	1.380	1.380	790,000
2022-07-13	1.260	1.450	1.250	1.280	1.280	1,855,000
2022-07-12	1.300	1.330	1.240	1.260	1.260	845,000
2022-07-11	1.130	1.380	1.110	1.280	1.280	5,585,000
2022-07-08	1.020	1.130	1.000	1.120	1.120	1,195,000
2022-07-07	1.160	1.200	1.030	1.070	1.070	1,725,000
2022-07-06	0.880	1.190	0.870	1.100	1.100	11,700,000
2022-07-05	0.850	0.880	0.800	0.880	0.880	2,270,000
2022-07-04	0.800	0.800	0.790	0.800	0.800	710,000
2022-06-30	0.790	0.800	0.790	0.790	0.790	2,250,000
2022-06-29	0.820	0.820	0.790	0.790	0.790	1,190,000
2022-06-28	0.850	0.910	0.780	0.800	0.800	10,440,000
2022-06-27	0.750	0.750	0.750	0.750	0.750	0
2022-06-24	0.750	0.750	0.750	0.750	0.750	0
2022-06-23	0.750	0.750	0.750	0.750	0.750	0
2022-06-22	0.750	0.750	0.750	0.750	0.750	0
2022-06-21	0.750	0.750	0.750	0.750	0.750	0
2022-06-20	0.750	0.750	0.750	0.750	0.750	0
2022-06-17	0.750	0.750	0.750	0.750	0.750	0
2022-06-16	0.780	0.780	0.740	0.750	0.750	220,000
2022-06-15	0.800	0.810	0.770	0.780	0.780	340,000
2022-06-14	0.750	0.750	0.740	0.750	0.750	115,000
2022-06-13	0.760	0.760	0.750	0.750	0.750	110,000
2022-06-10	0.750	0.790	0.750	0.780	0.780	190,000
2022-06-09	0.710	0.750	0.710	0.750	0.750	125,000
2022-06-08	0.750	0.760	0.750	0.760	0.760	85,000
2022-06-07	0.750	0.750	0.750	0.750	0.750	0
2022-06-06	0.750	0.750	0.750	0.750	0.750	145,000
2022-06-02	0.770	0.780	0.770	0.780	0.780	25,000
2022-06-01	0.750	0.750	0.750	0.750	0.750	15,000
2022-05-31	0.750	0.750	0.750	0.750	0.750	30,000

← NewerPage 18 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.