Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.780 | 4.860 | 4.500 | 4.860 | 4.860 | 545,000 |
| 2025-02-04 | 5.200 | 5.220 | 4.710 | 4.860 | 4.860 | 610,000 |
| 2025-02-03 | 5.860 | 5.870 | 4.800 | 5.190 | 5.190 | 690,000 |
| 2025-01-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 30,000 |
| 2025-01-27 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 10,000 |
| 2025-01-24 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 10,000 |
| 2025-01-23 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 10,000 |
| 2025-01-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10,000 |
| 2025-01-21 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 20,000 |
| 2025-01-20 | 5.790 | 5.790 | 5.780 | 5.780 | 5.780 | 20,000 |
| 2025-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-01-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 15,000 |
| 2025-01-15 | 5.800 | 5.800 | 5.510 | 5.510 | 5.510 | 30,000 |
| 2025-01-14 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 30,000 |
| 2025-01-13 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-01-10 | 5.730 | 5.950 | 5.620 | 5.620 | 5.620 | 40,000 |
| 2025-01-09 | 5.650 | 5.840 | 5.650 | 5.840 | 5.840 | 60,000 |
| 2025-01-08 | 5.700 | 5.730 | 5.700 | 5.720 | 5.720 | 35,000 |
| 2025-01-07 | 5.960 | 5.980 | 5.800 | 5.810 | 5.810 | 80,000 |
| 2025-01-06 | 6.390 | 6.390 | 5.940 | 6.070 | 6.070 | 410,000 |
| 2025-01-03 | 6.000 | 7.200 | 6.000 | 6.500 | 6.500 | 480,000 |
| 2025-01-02 | 6.220 | 6.300 | 5.820 | 6.300 | 6.300 | 145,000 |
| 2024-12-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 105,000 |
| 2024-12-30 | 5.990 | 5.990 | 5.970 | 5.970 | 5.970 | 35,000 |
| 2024-12-27 | 5.740 | 5.990 | 5.740 | 5.990 | 5.990 | 15,000 |
| 2024-12-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 20,000 |
| 2024-12-23 | 5.790 | 5.790 | 5.710 | 5.710 | 5.710 | 15,000 |
| 2024-12-20 | 5.720 | 5.920 | 5.680 | 5.890 | 5.890 | 435,000 |
| 2024-12-19 | 5.930 | 6.050 | 5.630 | 5.920 | 5.920 | 480,000 |
| 2024-12-18 | 5.440 | 5.920 | 5.440 | 5.850 | 5.850 | 665,000 |
| 2024-12-17 | 5.770 | 5.770 | 5.400 | 5.420 | 5.420 | 905,000 |
| 2024-12-16 | 5.460 | 6.100 | 5.460 | 5.770 | 5.770 | 520,000 |
| 2024-12-13 | 5.570 | 5.600 | 5.310 | 5.470 | 5.470 | 520,000 |
| 2024-12-12 | 5.380 | 5.600 | 5.010 | 5.490 | 5.490 | 485,000 |
| 2024-12-11 | 5.800 | 6.060 | 5.350 | 5.360 | 5.360 | 585,000 |
| 2024-12-10 | 5.880 | 6.140 | 5.820 | 5.880 | 5.880 | 530,000 |
| 2024-12-09 | 6.090 | 6.150 | 5.700 | 5.950 | 5.950 | 465,000 |
| 2024-12-06 | 6.200 | 6.200 | 5.970 | 6.120 | 6.120 | 150,000 |
| 2024-12-05 | 5.860 | 6.050 | 5.720 | 6.050 | 6.050 | 210,000 |
| 2024-12-04 | 5.550 | 6.400 | 5.550 | 6.030 | 6.030 | 970,000 |
| 2024-12-03 | 5.350 | 5.460 | 5.190 | 5.320 | 5.320 | 295,000 |
| 2024-12-02 | 5.300 | 5.580 | 4.900 | 5.580 | 5.580 | 1,745,000 |
| 2024-11-29 | 5.640 | 5.900 | 5.000 | 5.190 | 5.190 | 1,000,000 |
| 2024-11-28 | 11.480 | 11.480 | 2.800 | 5.810 | 5.810 | 8,505,000 |
| 2024-11-27 | 13.740 | 13.960 | 12.540 | 13.500 | 13.500 | 1,125,000 |
| 2024-11-26 | 14.380 | 14.380 | 13.360 | 13.960 | 13.960 | 755,000 |
| 2024-11-25 | 15.000 | 15.000 | 12.800 | 13.900 | 13.900 | 840,000 |
| 2024-11-22 | 14.480 | 14.480 | 12.500 | 14.200 | 14.200 | 1,350,000 |
| 2024-11-21 | 13.620 | 14.440 | 10.420 | 13.200 | 13.200 | 2,005,000 |
| 2024-11-20 | 17.160 | 17.160 | 11.600 | 14.660 | 14.660 | 2,145,000 |
| 2024-11-19 | 17.240 | 17.800 | 16.020 | 16.840 | 16.840 | 885,000 |
| 2024-11-18 | 17.540 | 17.540 | 16.440 | 17.000 | 17.000 | 185,000 |
| 2024-11-15 | 17.480 | 17.760 | 16.720 | 17.280 | 17.280 | 295,000 |
| 2024-11-14 | 17.700 | 17.840 | 16.800 | 17.480 | 17.480 | 210,000 |
| 2024-11-13 | 17.500 | 18.100 | 17.160 | 17.760 | 17.760 | 890,000 |
| 2024-11-12 | 16.200 | 17.500 | 16.200 | 17.500 | 17.500 | 895,000 |
| 2024-11-11 | 16.120 | 16.540 | 15.720 | 16.200 | 16.200 | 375,000 |
| 2024-11-08 | 17.000 | 17.720 | 14.520 | 16.120 | 16.120 | 1,075,000 |
| 2024-11-07 | 14.500 | 16.880 | 14.080 | 16.700 | 16.700 | 1,715,000 |
| 2024-11-06 | 14.700 | 14.740 | 13.240 | 14.100 | 14.100 | 1,010,000 |
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.