Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 8.520 | 8.600 | 8.100 | 8.250 | 8.250 | 1,255,000 |
| 2025-07-29 | 8.600 | 8.850 | 8.540 | 8.600 | 8.600 | 1,207,500 |
| 2025-07-28 | 8.550 | 8.730 | 8.370 | 8.600 | 8.600 | 1,272,500 |
| 2025-07-25 | 8.310 | 8.650 | 8.270 | 8.590 | 8.590 | 1,200,000 |
| 2025-07-24 | 8.440 | 8.930 | 8.420 | 8.660 | 8.660 | 1,250,000 |
| 2025-07-23 | 8.620 | 8.780 | 8.500 | 8.630 | 8.630 | 1,207,500 |
| 2025-07-22 | 8.180 | 9.000 | 8.080 | 8.750 | 8.750 | 1,242,500 |
| 2025-07-21 | 8.000 | 8.240 | 8.000 | 8.190 | 8.190 | 1,260,000 |
| 2025-07-18 | 8.020 | 8.200 | 8.020 | 8.100 | 8.100 | 545,000 |
| 2025-07-17 | 8.150 | 8.240 | 8.020 | 8.240 | 8.240 | 600,000 |
| 2025-07-16 | 8.110 | 8.220 | 7.950 | 8.220 | 8.220 | 522,500 |
| 2025-07-15 | 8.010 | 8.250 | 7.970 | 8.130 | 8.130 | 500,000 |
| 2025-07-14 | 8.160 | 8.590 | 8.000 | 8.180 | 8.180 | 527,500 |
| 2025-07-11 | 8.000 | 8.370 | 7.910 | 8.170 | 8.170 | 1,285,000 |
| 2025-07-10 | 8.150 | 8.150 | 7.670 | 7.950 | 7.950 | 1,232,500 |
| 2025-07-09 | 8.140 | 8.220 | 7.950 | 8.150 | 8.150 | 1,230,000 |
| 2025-07-08 | 8.150 | 8.490 | 8.120 | 8.200 | 8.200 | 1,147,500 |
| 2025-07-07 | 8.010 | 8.200 | 7.600 | 8.180 | 8.180 | 495,000 |
| 2025-07-04 | 8.030 | 8.250 | 7.980 | 8.150 | 8.150 | 512,500 |
| 2025-07-03 | 8.150 | 8.400 | 8.150 | 8.180 | 8.180 | 545,000 |
| 2025-07-02 | 8.540 | 8.540 | 8.200 | 8.490 | 8.490 | 500,000 |
| 2025-06-30 | 8.160 | 8.850 | 8.030 | 8.540 | 8.540 | 402,500 |
| 2025-06-27 | 8.300 | 8.300 | 7.980 | 8.190 | 8.190 | 430,000 |
| 2025-06-26 | 8.400 | 8.500 | 8.230 | 8.280 | 8.280 | 385,000 |
| 2025-06-25 | 8.250 | 8.480 | 8.020 | 8.480 | 8.480 | 360,000 |
| 2025-06-24 | 8.190 | 8.250 | 7.910 | 8.250 | 8.250 | 353,500 |
| 2025-06-23 | 8.380 | 8.540 | 8.000 | 8.290 | 8.290 | 365,000 |
| 2025-06-20 | 8.200 | 8.800 | 8.200 | 8.370 | 8.370 | 1,261,500 |
| 2025-06-19 | 8.800 | 9.290 | 8.210 | 8.210 | 8.210 | 1,220,000 |
| 2025-06-18 | 7.400 | 8.600 | 7.400 | 8.600 | 8.600 | 1,270,000 |
| 2025-06-17 | 7.500 | 7.790 | 7.020 | 7.530 | 7.530 | 1,170,000 |
| 2025-06-16 | 8.200 | 8.200 | 7.300 | 7.650 | 7.650 | 517,500 |
| 2025-06-13 | 8.280 | 8.300 | 8.000 | 8.070 | 8.070 | 1,187,500 |
| 2025-06-12 | 8.180 | 8.400 | 8.000 | 8.290 | 8.290 | 1,205,000 |
| 2025-06-11 | 8.010 | 8.340 | 7.810 | 8.180 | 8.180 | 1,257,500 |
| 2025-06-10 | 6.760 | 8.300 | 6.710 | 8.300 | 8.300 | 1,212,500 |
| 2025-06-09 | 6.380 | 6.810 | 6.370 | 6.760 | 6.760 | 1,172,500 |
| 2025-06-06 | 6.500 | 6.500 | 6.300 | 6.380 | 6.380 | 955,000 |
| 2025-06-05 | 6.110 | 6.500 | 6.110 | 6.500 | 6.500 | 1,167,500 |
| 2025-06-04 | 5.920 | 6.200 | 5.920 | 6.110 | 6.110 | 460,000 |
| 2025-06-03 | 5.900 | 6.100 | 5.880 | 5.980 | 5.980 | 1,202,500 |
| 2025-06-02 | 5.930 | 6.050 | 5.860 | 5.880 | 5.880 | 500,000 |
| 2025-05-30 | 6.040 | 6.110 | 5.910 | 5.960 | 5.960 | 120,000 |
| 2025-05-29 | 6.090 | 6.150 | 5.850 | 5.990 | 5.990 | 167,500 |
| 2025-05-28 | 6.050 | 6.130 | 6.050 | 6.090 | 6.090 | 112,500 |
| 2025-05-27 | 5.940 | 6.070 | 5.880 | 6.020 | 6.020 | 132,500 |
| 2025-05-26 | 6.070 | 6.090 | 6.060 | 6.060 | 6.060 | 110,000 |
| 2025-05-23 | 6.320 | 6.320 | 6.070 | 6.070 | 6.070 | 12,500 |
| 2025-05-22 | 6.390 | 6.390 | 6.330 | 6.330 | 6.330 | 15,000 |
| 2025-05-21 | 6.300 | 6.350 | 6.250 | 6.350 | 6.350 | 42,500 |
| 2025-05-20 | 6.150 | 6.400 | 6.150 | 6.400 | 6.400 | 47,500 |
| 2025-05-19 | 5.860 | 6.380 | 5.620 | 6.150 | 6.150 | 810,000 |
| 2025-05-16 | 5.500 | 6.520 | 5.420 | 5.850 | 5.850 | 887,500 |
| 2025-05-15 | 5.240 | 5.500 | 5.240 | 5.500 | 5.500 | 510,000 |
| 2025-05-14 | 5.230 | 5.340 | 5.210 | 5.240 | 5.240 | 505,000 |
| 2025-05-13 | 5.100 | 5.250 | 5.000 | 5.240 | 5.240 | 660,000 |
| 2025-05-12 | 4.850 | 5.200 | 4.850 | 5.150 | 5.150 | 500,000 |
| 2025-05-09 | 4.790 | 4.870 | 4.790 | 4.850 | 4.850 | 470,000 |
| 2025-05-08 | 4.870 | 4.870 | 4.740 | 4.740 | 4.740 | 495,000 |
| 2025-05-07 | 4.940 | 4.940 | 4.860 | 4.880 | 4.880 | 470,000 |
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.