Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.300 | 7.300 | 7.150 | 7.290 | 7.290 | 530,000 |
| 2026-01-21 | 7.750 | 7.800 | 7.300 | 7.510 | 7.510 | 562,500 |
| 2026-01-20 | 7.610 | 7.800 | 7.360 | 7.760 | 7.760 | 515,000 |
| 2026-01-19 | 7.320 | 7.870 | 7.150 | 7.590 | 7.590 | 540,000 |
| 2026-01-16 | 7.050 | 7.500 | 6.990 | 7.290 | 7.290 | 532,500 |
| 2026-01-15 | 7.060 | 7.330 | 6.960 | 7.030 | 7.030 | 615,000 |
| 2026-01-14 | 7.060 | 7.180 | 6.900 | 7.040 | 7.040 | 620,000 |
| 2026-01-13 | 7.350 | 7.390 | 7.010 | 7.050 | 7.050 | 540,000 |
| 2026-01-12 | 8.000 | 8.210 | 7.520 | 7.520 | 7.520 | 597,500 |
| 2026-01-09 | 7.610 | 8.070 | 7.580 | 7.960 | 7.960 | 1,252,500 |
| 2026-01-08 | 7.160 | 7.900 | 7.160 | 7.590 | 7.590 | 4,880,000 |
| 2026-01-07 | 7.080 | 7.270 | 6.880 | 7.110 | 7.110 | 4,747,500 |
| 2026-01-06 | 6.930 | 7.100 | 6.720 | 7.100 | 7.100 | 1,252,500 |
| 2026-01-05 | 7.400 | 7.540 | 6.800 | 7.100 | 7.100 | 1,257,500 |
| 2026-01-02 | 7.540 | 7.800 | 7.390 | 7.500 | 7.500 | 1,215,000 |
| 2025-12-31 | 6.980 | 7.550 | 6.940 | 7.490 | 7.490 | 510,000 |
| 2025-12-30 | 7.100 | 7.360 | 7.100 | 7.120 | 7.120 | 545,000 |
| 2025-12-29 | 6.930 | 7.280 | 6.800 | 7.150 | 7.150 | 527,500 |
| 2025-12-24 | 6.920 | 6.930 | 6.790 | 6.930 | 6.930 | 215,000 |
| 2025-12-23 | 6.830 | 7.100 | 6.620 | 6.920 | 6.920 | 565,000 |
| 2025-12-22 | 6.710 | 7.100 | 6.710 | 6.810 | 6.810 | 1,215,000 |
| 2025-12-19 | 7.240 | 7.310 | 6.700 | 6.750 | 6.750 | 575,000 |
| 2025-12-18 | 7.610 | 7.670 | 7.060 | 7.070 | 7.070 | 1,300,000 |
| 2025-12-17 | 8.020 | 8.090 | 7.610 | 7.790 | 7.790 | 1,277,500 |
| 2025-12-16 | 8.680 | 8.800 | 8.020 | 8.160 | 8.160 | 567,500 |
| 2025-12-15 | 9.210 | 9.250 | 8.800 | 8.800 | 8.800 | 1,227,500 |
| 2025-12-12 | 9.350 | 9.450 | 9.250 | 9.350 | 9.350 | 580,000 |
| 2025-12-11 | 9.400 | 9.490 | 9.300 | 9.300 | 9.300 | 517,500 |
| 2025-12-10 | 9.200 | 9.400 | 9.100 | 9.370 | 9.370 | 1,315,000 |
| 2025-12-09 | 9.240 | 9.300 | 9.020 | 9.150 | 9.150 | 1,247,500 |
| 2025-12-08 | 9.400 | 9.400 | 9.100 | 9.200 | 9.200 | 540,000 |
| 2025-12-05 | 9.280 | 9.430 | 9.200 | 9.370 | 9.370 | 1,282,500 |
| 2025-12-04 | 9.500 | 9.500 | 9.200 | 9.280 | 9.280 | 1,265,000 |
| 2025-12-03 | 9.430 | 9.490 | 9.230 | 9.480 | 9.480 | 1,340,000 |
| 2025-12-02 | 9.350 | 9.480 | 9.050 | 9.440 | 9.440 | 1,408,336 |
| 2025-12-01 | 9.010 | 9.480 | 9.010 | 9.330 | 9.330 | 1,257,500 |
| 2025-11-28 | 9.090 | 9.200 | 9.070 | 9.120 | 9.120 | 547,500 |
| 2025-11-27 | 9.350 | 9.470 | 8.990 | 9.200 | 9.200 | 532,500 |
| 2025-11-26 | 9.200 | 9.500 | 8.750 | 9.190 | 9.190 | 522,500 |
| 2025-11-25 | 9.360 | 10.100 | 9.220 | 9.270 | 9.270 | 1,207,500 |
| 2025-11-24 | 9.080 | 9.340 | 8.880 | 9.340 | 9.340 | 668,092 |
| 2025-11-21 | 8.670 | 9.200 | 8.120 | 9.050 | 9.050 | 2,227,740 |
| 2025-11-20 | 8.570 | 8.710 | 8.420 | 8.450 | 8.450 | 1,232,500 |
| 2025-11-19 | 8.760 | 8.850 | 8.480 | 8.670 | 8.670 | 1,242,500 |
| 2025-11-18 | 8.770 | 8.790 | 8.620 | 8.700 | 8.700 | 1,250,000 |
| 2025-11-17 | 9.150 | 9.150 | 8.730 | 8.850 | 8.850 | 1,227,500 |
| 2025-11-14 | 8.710 | 8.820 | 8.700 | 8.740 | 8.740 | 542,500 |
| 2025-11-13 | 8.690 | 8.880 | 8.640 | 8.830 | 8.830 | 595,000 |
| 2025-11-12 | 8.850 | 8.940 | 8.710 | 8.800 | 8.800 | 545,000 |
| 2025-11-11 | 8.870 | 8.920 | 8.750 | 8.820 | 8.820 | 525,000 |
| 2025-11-10 | 9.200 | 9.200 | 8.580 | 8.800 | 8.800 | 592,500 |
| 2025-11-07 | 8.990 | 9.120 | 8.500 | 8.900 | 8.900 | 1,265,000 |
| 2025-11-06 | 9.070 | 9.240 | 8.850 | 9.060 | 9.060 | 1,330,000 |
| 2025-11-05 | 9.230 | 9.230 | 9.020 | 9.160 | 9.160 | 1,195,000 |
| 2025-11-04 | 9.170 | 9.240 | 9.100 | 9.210 | 9.210 | 1,280,000 |
| 2025-11-03 | 9.170 | 9.400 | 9.030 | 9.170 | 9.170 | 1,265,000 |
| 2025-10-31 | 9.160 | 9.310 | 9.000 | 9.130 | 9.130 | 577,500 |
| 2025-10-30 | 9.520 | 9.520 | 9.010 | 9.140 | 9.140 | 557,500 |
| 2025-10-28 | 9.310 | 9.500 | 9.150 | 9.500 | 9.500 | 535,000 |
| 2025-10-27 | 9.300 | 9.650 | 9.200 | 9.290 | 9.290 | 715,000 |
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.