Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.730	0.730	0.730	0.730	0.730	15,000
2022-05-27	0.710	0.750	0.710	0.750	0.750	365,000
2022-05-26	0.730	0.730	0.730	0.730	0.730	5,000
2022-05-25	0.730	0.730	0.730	0.730	0.730	55,000
2022-05-24	0.780	0.780	0.720	0.720	0.720	30,000
2022-05-23	0.730	0.740	0.730	0.730	0.730	30,000
2022-05-20	0.750	0.750	0.700	0.730	0.730	505,000
2022-05-19	0.740	0.750	0.740	0.750	0.750	40,000
2022-05-18	0.740	0.740	0.740	0.740	0.740	0
2022-05-17	0.730	0.730	0.720	0.730	0.730	15,000
2022-05-16	0.770	0.770	0.770	0.770	0.770	80,000
2022-05-13	0.770	0.770	0.770	0.770	0.770	135,000
2022-05-12	0.810	0.820	0.740	0.750	0.750	255,000
2022-05-11	0.800	0.820	0.790	0.810	0.810	225,000
2022-05-10	0.770	0.820	0.720	0.800	0.800	610,000
2022-05-06	0.610	0.750	0.610	0.750	0.750	640,000
2022-05-05	0.650	0.650	0.620	0.640	0.640	195,000
2022-05-04	0.600	0.610	0.600	0.610	0.610	20,000
2022-05-03	0.600	0.600	0.600	0.600	0.600	0
2022-04-29	0.600	0.600	0.600	0.600	0.600	60,000
2022-04-28	0.590	0.600	0.570	0.600	0.600	365,000
2022-04-27	0.640	0.640	0.610	0.620	0.620	335,000
2022-04-26	0.660	0.660	0.640	0.650	0.650	50,000
2022-04-25	0.720	0.720	0.650	0.660	0.660	575,000
2022-04-22	0.720	0.720	0.720	0.720	0.720	0
2022-04-21	0.730	0.730	0.700	0.720	0.720	270,000
2022-04-20	0.730	0.740	0.710	0.720	0.720	370,000
2022-04-19	0.770	0.770	0.770	0.770	0.770	120,000
2022-04-14	0.760	0.790	0.760	0.780	0.780	185,000
2022-04-13	0.800	0.840	0.780	0.800	0.800	1,390,000
2022-04-12	0.760	0.820	0.760	0.790	0.790	495,000
2022-04-11	0.740	0.770	0.720	0.770	0.770	240,000
2022-04-08	0.760	0.800	0.750	0.790	0.790	1,180,000
2022-04-07	0.740	0.760	0.720	0.730	0.730	515,000
2022-04-06	0.700	0.730	0.690	0.730	0.730	320,000
2022-04-04	0.680	0.690	0.670	0.690	0.690	410,000
2022-04-01	0.660	0.680	0.640	0.660	0.660	290,000
2022-03-31	0.640	0.660	0.640	0.650	0.650	535,000
2022-03-30	0.620	0.650	0.610	0.640	0.640	225,000
2022-03-29	0.600	0.600	0.600	0.600	0.600	25,000
2022-03-28	0.620	0.630	0.600	0.600	0.600	665,000
2022-03-25	0.560	0.620	0.560	0.620	0.620	750,000
2022-03-24	0.510	0.600	0.510	0.600	0.600	415,000
2022-03-23	0.520	0.560	0.520	0.550	0.550	190,000
2022-03-22	0.510	0.510	0.510	0.510	0.510	50,000
2022-03-21	0.520	0.520	0.510	0.510	0.510	1,720,000
2022-03-18	0.510	0.520	0.500	0.520	0.520	265,000
2022-03-17	0.405	0.500	0.405	0.500	0.500	1,650,000
2022-03-16	0.415	0.460	0.400	0.405	0.405	665,000
2022-03-15	0.420	0.420	0.310	0.395	0.395	4,435,000
2022-03-14	0.520	0.520	0.405	0.415	0.415	2,370,000
2022-03-11	0.610	0.610	0.550	0.550	0.550	680,000
2022-03-10	0.530	0.600	0.530	0.600	0.600	485,000
2022-03-09	0.570	0.570	0.510	0.530	0.530	685,000
2022-03-07	0.660	0.660	0.560	0.580	0.580	400,000
2022-03-04	0.590	0.590	0.590	0.590	0.590	220,000
2022-03-03	0.570	0.590	0.570	0.590	0.590	40,000
2022-03-02	0.590	0.590	0.560	0.580	0.580	1,195,000
2022-03-01	0.610	0.610	0.590	0.610	0.610	170,000
2022-02-25	0.620	0.620	0.620	0.620	0.620	105,000

← NewerPage 19 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.