Deyun Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.620	0.620	0.620	0.620	0.620	105,000
2022-02-24	0.620	0.620	0.620	0.620	0.620	60,000
2022-02-22	0.640	0.640	0.620	0.620	0.620	75,000
2022-02-18	0.650	0.650	0.650	0.650	0.650	1,200,000
2022-02-17	0.680	0.680	0.640	0.680	0.680	5,000
2022-02-14	0.650	0.660	0.650	0.660	0.660	20,000
2022-02-10	0.700	0.700	0.700	0.700	0.700	55,000
2022-02-09	0.640	0.780	0.640	0.710	0.710	1,240,000
2022-02-08	0.580	0.620	0.580	0.620	0.620	295,000
2022-02-07	0.570	0.570	0.570	0.570	0.570	10,000
2022-02-04	0.570	0.570	0.550	0.570	0.570	1,830,000
2022-01-26	0.570	0.570	0.570	0.570	0.570	10,000
2022-01-25	0.570	0.610	0.560	0.570	0.570	20,000
2022-01-21	0.560	0.570	0.560	0.570	0.570	10,000
2022-01-20	0.580	0.590	0.560	0.570	0.570	180,000
2022-01-19	0.580	0.590	0.580	0.590	0.590	15,000
2022-01-18	0.580	0.580	0.580	0.580	0.580	5,000
2022-01-17	0.660	0.660	0.600	0.600	0.600	345,000
2022-01-14	0.660	0.660	0.660	0.660	0.660	10,000
2022-01-12	0.690	0.690	0.660	0.690	0.690	25,000
2022-01-11	0.690	0.690	0.690	0.690	0.690	50,000
2022-01-10	0.630	0.700	0.630	0.690	0.690	805,000
2022-01-07	0.600	0.640	0.600	0.630	0.630	225,000
2022-01-06	0.600	0.600	0.600	0.600	0.600	90,000
2022-01-05	0.600	0.620	0.600	0.620	0.620	135,000
2022-01-04	0.600	0.630	0.600	0.600	0.600	15,000
2022-01-03	0.600	0.610	0.600	0.600	0.600	135,000
2021-12-31	0.550	0.600	0.550	0.600	0.600	2,340,000
2021-12-30	0.540	0.550	0.540	0.550	0.550	60,000
2021-12-29	0.530	0.540	0.530	0.540	0.540	20,000
2021-12-28	0.530	0.540	0.520	0.540	0.540	35,000
2021-12-23	0.520	0.530	0.520	0.530	0.530	35,000
2021-12-22	0.530	0.530	0.520	0.530	0.530	155,000
2021-12-21	0.530	0.530	0.530	0.530	0.530	5,000
2021-12-20	0.550	0.570	0.510	0.530	0.530	1,345,000
2021-12-16	0.560	0.560	0.550	0.560	0.560	105,000
2021-12-15	0.590	0.590	0.540	0.570	0.570	125,000
2021-12-14	0.620	0.620	0.560	0.590	0.590	130,000
2021-12-13	0.550	0.570	0.550	0.560	0.560	375,000
2021-12-10	0.560	0.570	0.560	0.570	0.570	1,035,000
2021-12-09	0.570	0.570	0.560	0.560	0.560	65,000
2021-12-07	0.560	0.580	0.560	0.570	0.570	70,000
2021-12-06	0.560	0.560	0.560	0.560	0.560	40,000
2021-12-03	0.570	0.580	0.570	0.580	0.580	555,000
2021-12-02	0.580	0.600	0.580	0.600	0.600	80,000
2021-12-01	0.560	0.560	0.560	0.560	0.560	10,000
2021-11-30	0.590	0.590	0.570	0.570	0.570	630,000
2021-11-29	0.560	0.580	0.540	0.580	0.580	1,565,000
2021-11-26	0.570	0.570	0.560	0.560	0.560	70,000
2021-11-25	0.580	0.590	0.580	0.580	0.580	90,000
2021-11-24	0.590	0.600	0.580	0.590	0.590	335,000
2021-11-23	0.590	0.600	0.580	0.600	0.600	200,000
2021-11-22	0.640	0.640	0.590	0.610	0.610	180,000
2021-11-19	0.620	0.670	0.600	0.610	0.610	1,665,000
2021-11-18	0.610	0.620	0.580	0.620	0.620	180,000
2021-11-17	0.620	0.650	0.600	0.610	0.610	220,000
2021-11-16	0.610	0.650	0.590	0.620	0.620	795,000
2021-11-15	0.640	0.640	0.580	0.610	0.610	1,425,000
2021-11-12	0.650	0.650	0.640	0.640	0.640	75,000
2021-11-11	0.650	0.650	0.650	0.650	0.650	165,000

← NewerPage 20 of 21 · 1,216 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.