Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.090 | 9.280 | 9.080 | 9.280 | 9.280 | 580,000 |
| 2025-10-23 | 9.370 | 9.390 | 9.150 | 9.180 | 9.180 | 520,000 |
| 2025-10-22 | 9.280 | 9.440 | 9.250 | 9.350 | 9.350 | 565,000 |
| 2025-10-21 | 9.630 | 9.840 | 9.300 | 9.380 | 9.380 | 1,315,000 |
| 2025-10-20 | 9.270 | 9.620 | 9.270 | 9.610 | 9.610 | 1,330,000 |
| 2025-10-17 | 9.100 | 9.470 | 9.100 | 9.250 | 9.250 | 1,330,000 |
| 2025-10-16 | 9.150 | 9.500 | 9.130 | 9.170 | 9.170 | 1,317,500 |
| 2025-10-15 | 8.970 | 9.360 | 8.710 | 9.360 | 9.360 | 1,557,500 |
| 2025-10-14 | 8.660 | 9.390 | 8.370 | 8.950 | 8.950 | 632,500 |
| 2025-10-13 | 8.860 | 9.010 | 8.590 | 8.640 | 8.640 | 635,000 |
| 2025-10-10 | 9.220 | 9.220 | 8.910 | 8.960 | 8.960 | 1,222,500 |
| 2025-10-09 | 9.160 | 9.320 | 9.010 | 9.200 | 9.200 | 1,240,000 |
| 2025-10-08 | 9.000 | 9.400 | 8.720 | 9.150 | 9.150 | 1,245,000 |
| 2025-10-06 | 9.140 | 9.470 | 9.010 | 9.120 | 9.120 | 1,285,000 |
| 2025-10-03 | 9.170 | 9.310 | 9.000 | 9.140 | 9.140 | 1,210,000 |
| 2025-10-02 | 9.050 | 9.390 | 9.050 | 9.260 | 9.260 | 1,245,000 |
| 2025-09-30 | 9.040 | 9.300 | 9.000 | 9.050 | 9.050 | 550,000 |
| 2025-09-29 | 9.000 | 9.150 | 8.860 | 9.040 | 9.040 | 645,000 |
| 2025-09-26 | 9.190 | 9.300 | 9.010 | 9.190 | 9.190 | 1,220,000 |
| 2025-09-25 | 9.300 | 9.440 | 9.200 | 9.320 | 9.320 | 625,000 |
| 2025-09-24 | 9.450 | 9.530 | 9.160 | 9.270 | 9.270 | 622,500 |
| 2025-09-23 | 9.200 | 9.650 | 9.170 | 9.500 | 9.500 | 662,500 |
| 2025-09-22 | 9.980 | 9.990 | 9.120 | 9.190 | 9.190 | 772,500 |
| 2025-09-19 | 8.710 | 10.500 | 8.710 | 9.980 | 9.980 | 1,787,500 |
| 2025-09-18 | 8.800 | 8.930 | 8.410 | 8.600 | 8.600 | 1,232,500 |
| 2025-09-17 | 9.020 | 9.790 | 8.840 | 8.900 | 8.900 | 565,000 |
| 2025-09-16 | 9.900 | 10.080 | 9.010 | 9.460 | 9.460 | 2,187,500 |
| 2025-09-15 | 9.670 | 10.360 | 9.490 | 10.030 | 10.030 | 1,967,500 |
| 2025-09-12 | 10.410 | 11.280 | 9.520 | 9.680 | 9.680 | 655,000 |
| 2025-09-11 | 11.800 | 12.030 | 10.510 | 11.050 | 11.050 | 607,500 |
| 2025-09-10 | 9.700 | 14.010 | 9.700 | 11.620 | 11.620 | 3,820,000 |
| 2025-09-09 | 9.550 | 9.960 | 8.980 | 9.380 | 9.380 | 1,395,000 |
| 2025-09-08 | 8.970 | 9.650 | 8.970 | 9.370 | 9.370 | 2,030,000 |
| 2025-09-05 | 8.620 | 9.250 | 8.620 | 8.970 | 8.970 | 3,360,000 |
| 2025-09-04 | 9.000 | 9.190 | 8.620 | 8.620 | 8.620 | 2,060,000 |
| 2025-09-03 | 9.480 | 9.480 | 8.650 | 9.000 | 9.000 | 892,500 |
| 2025-09-02 | 9.700 | 9.730 | 8.820 | 8.880 | 8.880 | 2,032,500 |
| 2025-09-01 | 9.800 | 9.800 | 9.250 | 9.700 | 9.700 | 1,620,000 |
| 2025-08-29 | 9.200 | 9.400 | 9.070 | 9.330 | 9.330 | 1,170,000 |
| 2025-08-28 | 9.200 | 9.200 | 8.400 | 9.090 | 9.090 | 1,402,500 |
| 2025-08-27 | 9.200 | 9.680 | 8.390 | 8.830 | 8.830 | 1,667,500 |
| 2025-08-26 | 8.250 | 8.850 | 8.250 | 8.850 | 8.850 | 957,500 |
| 2025-08-25 | 8.700 | 8.700 | 8.100 | 8.250 | 8.250 | 875,000 |
| 2025-08-22 | 9.080 | 9.120 | 8.220 | 8.390 | 8.390 | 1,440,000 |
| 2025-08-21 | 9.470 | 9.710 | 8.690 | 8.830 | 8.830 | 1,077,500 |
| 2025-08-20 | 9.460 | 9.630 | 8.010 | 8.460 | 8.460 | 2,285,000 |
| 2025-08-19 | 10.200 | 10.200 | 9.260 | 9.700 | 9.700 | 1,647,500 |
| 2025-08-18 | 9.500 | 9.800 | 9.100 | 9.700 | 9.700 | 810,000 |
| 2025-08-15 | 9.730 | 9.730 | 9.150 | 9.290 | 9.290 | 1,715,000 |
| 2025-08-14 | 9.700 | 10.000 | 9.440 | 9.830 | 9.830 | 1,357,500 |
| 2025-08-13 | 10.000 | 10.000 | 9.330 | 9.650 | 9.650 | 1,470,000 |
| 2025-08-12 | 9.900 | 10.200 | 9.050 | 9.800 | 9.800 | 1,485,000 |
| 2025-08-11 | 10.200 | 10.200 | 9.400 | 9.900 | 9.900 | 1,627,500 |
| 2025-08-08 | 9.600 | 10.010 | 9.080 | 9.970 | 9.970 | 1,415,000 |
| 2025-08-07 | 9.000 | 10.100 | 8.790 | 9.300 | 9.300 | 1,767,500 |
| 2025-08-06 | 8.880 | 9.020 | 8.460 | 9.000 | 9.000 | 1,295,000 |
| 2025-08-05 | 8.800 | 8.980 | 8.270 | 8.630 | 8.630 | 975,000 |
| 2025-08-04 | 8.750 | 8.910 | 8.380 | 8.800 | 8.800 | 1,230,000 |
| 2025-08-01 | 8.310 | 8.830 | 8.310 | 8.500 | 8.500 | 1,200,000 |
| 2025-07-31 | 8.290 | 8.320 | 8.170 | 8.310 | 8.310 | 937,500 |
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.