Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 14.540 | 14.600 | 14.100 | 14.100 | 14.100 | 360,000 |
| 2024-11-04 | 14.500 | 14.620 | 14.220 | 14.540 | 14.540 | 1,355,000 |
| 2024-11-01 | 14.340 | 14.800 | 14.280 | 14.480 | 14.480 | 1,505,089 |
| 2024-10-31 | 13.880 | 14.620 | 13.880 | 14.320 | 14.320 | 740,000 |
| 2024-10-30 | 13.800 | 14.300 | 13.800 | 14.180 | 14.180 | 890,000 |
| 2024-10-29 | 13.820 | 14.220 | 13.820 | 14.220 | 14.220 | 180,000 |
| 2024-10-28 | 13.400 | 14.280 | 13.400 | 13.820 | 13.820 | 805,000 |
| 2024-10-25 | 12.180 | 13.000 | 12.100 | 13.000 | 13.000 | 815,000 |
| 2024-10-24 | 11.400 | 11.720 | 11.140 | 11.720 | 11.720 | 225,000 |
| 2024-10-23 | 11.300 | 11.480 | 11.000 | 11.360 | 11.360 | 180,000 |
| 2024-10-22 | 11.360 | 11.520 | 11.340 | 11.520 | 11.520 | 1,050,000 |
| 2024-10-21 | 11.700 | 11.700 | 11.220 | 11.380 | 11.380 | 230,000 |
| 2024-10-18 | 11.680 | 11.800 | 10.940 | 11.680 | 11.680 | 915,000 |
| 2024-10-17 | 11.200 | 11.680 | 10.860 | 11.260 | 11.260 | 990,000 |
| 2024-10-16 | 10.380 | 11.200 | 10.380 | 11.200 | 11.200 | 990,000 |
| 2024-10-15 | 10.380 | 10.380 | 9.860 | 10.320 | 10.320 | 185,000 |
| 2024-10-14 | 10.200 | 10.480 | 9.710 | 10.000 | 10.000 | 370,000 |
| 2024-10-10 | 10.000 | 10.800 | 9.950 | 10.440 | 10.440 | 470,000 |
| 2024-10-09 | 8.570 | 9.850 | 8.570 | 9.850 | 9.850 | 1,210,000 |
| 2024-10-08 | 8.350 | 8.680 | 8.040 | 8.050 | 8.050 | 385,000 |
| 2024-10-07 | 8.610 | 9.000 | 7.780 | 8.350 | 8.350 | 1,195,000 |
| 2024-10-04 | 8.910 | 9.100 | 8.540 | 8.600 | 8.600 | 435,000 |
| 2024-10-03 | 8.220 | 9.000 | 8.210 | 8.800 | 8.800 | 1,265,000 |
| 2024-10-02 | 8.250 | 8.460 | 8.100 | 8.210 | 8.210 | 745,000 |
| 2024-09-30 | 7.800 | 8.300 | 7.300 | 7.820 | 7.820 | 975,000 |
| 2024-09-27 | 7.530 | 7.780 | 7.530 | 7.780 | 7.780 | 700,000 |
| 2024-09-26 | 6.900 | 7.330 | 6.820 | 7.330 | 7.330 | 595,000 |
| 2024-09-25 | 6.690 | 6.920 | 6.620 | 6.790 | 6.790 | 525,000 |
| 2024-09-24 | 6.380 | 6.750 | 6.350 | 6.530 | 6.530 | 650,000 |
| 2024-09-23 | 5.640 | 6.000 | 5.640 | 5.960 | 5.960 | 725,000 |
| 2024-09-20 | 5.800 | 5.890 | 5.480 | 5.490 | 5.490 | 220,000 |
| 2024-09-19 | 5.090 | 5.550 | 5.090 | 5.320 | 5.320 | 600,000 |
| 2024-09-17 | 4.600 | 5.250 | 4.600 | 5.090 | 5.090 | 775,000 |
| 2024-09-16 | 4.510 | 4.900 | 4.510 | 4.900 | 4.900 | 260,000 |
| 2024-09-13 | 4.300 | 4.650 | 4.300 | 4.650 | 4.650 | 345,000 |
| 2024-09-12 | 4.240 | 4.340 | 4.220 | 4.220 | 4.220 | 570,000 |
| 2024-09-11 | 4.000 | 4.240 | 4.000 | 4.240 | 4.240 | 255,000 |
| 2024-09-10 | 3.950 | 4.100 | 3.950 | 4.090 | 4.090 | 730,000 |
| 2024-09-09 | 3.970 | 4.050 | 3.950 | 3.950 | 3.950 | 530,000 |
| 2024-09-05 | 3.800 | 3.960 | 3.800 | 3.920 | 3.920 | 385,000 |
| 2024-09-04 | 3.750 | 3.940 | 3.750 | 3.940 | 3.940 | 240,000 |
| 2024-09-03 | 3.850 | 3.850 | 2.800 | 3.720 | 3.720 | 830,000 |
| 2024-09-02 | 3.930 | 4.000 | 3.880 | 3.940 | 3.940 | 670,000 |
| 2024-08-30 | 3.750 | 3.920 | 3.750 | 3.890 | 3.890 | 400,000 |
| 2024-08-29 | 3.750 | 3.900 | 3.750 | 3.830 | 3.830 | 295,000 |
| 2024-08-28 | 3.870 | 3.920 | 3.650 | 3.840 | 3.840 | 370,000 |
| 2024-08-27 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 440,000 |
| 2024-08-26 | 3.440 | 3.800 | 3.440 | 3.770 | 3.770 | 515,000 |
| 2024-08-23 | 3.410 | 3.780 | 3.320 | 3.780 | 3.780 | 540,000 |
| 2024-08-22 | 3.390 | 3.520 | 3.390 | 3.520 | 3.520 | 600,000 |
| 2024-08-21 | 3.280 | 3.480 | 3.280 | 3.340 | 3.340 | 810,000 |
| 2024-08-20 | 3.350 | 3.370 | 3.220 | 3.290 | 3.290 | 685,000 |
| 2024-08-19 | 3.320 | 3.340 | 3.200 | 3.330 | 3.330 | 555,000 |
| 2024-08-16 | 3.450 | 3.450 | 3.320 | 3.340 | 3.340 | 580,000 |
| 2024-08-15 | 3.560 | 3.560 | 3.460 | 3.490 | 3.490 | 245,000 |
| 2024-08-14 | 3.660 | 3.800 | 3.580 | 3.600 | 3.600 | 160,000 |
| 2024-08-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10,000 |
| 2024-08-12 | 3.200 | 3.800 | 3.200 | 3.640 | 3.640 | 1,135,000 |
| 2024-08-09 | 3.630 | 3.880 | 3.190 | 3.200 | 3.200 | 2,690,000 |
| 2024-08-08 | 3.710 | 3.960 | 3.630 | 3.630 | 3.630 | 625,000 |
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.