Desun Re Invest Svcs Grp Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.280	1.280	1.280	1.280	1.280	0
2023-11-13	1.270	1.270	1.270	1.270	1.270	0
2023-11-10	1.260	1.260	1.260	1.260	1.260	0
2023-11-09	1.280	1.280	1.150	1.230	1.230	24,000
2023-11-08	1.240	1.240	1.240	1.240	1.240	0
2023-11-07	1.260	1.260	1.260	1.260	1.260	0
2023-11-06	1.250	1.250	1.250	1.250	1.250	0
2023-11-03	1.210	1.210	1.210	1.210	1.210	0
2023-11-02	1.210	1.210	1.210	1.210	1.210	0
2023-11-01	1.220	1.220	1.220	1.220	1.220	0
2023-10-31	1.230	1.230	1.230	1.230	1.230	0
2023-10-30	1.130	1.250	1.060	1.250	1.250	14,000
2023-10-27	1.130	1.160	1.130	1.160	1.160	16,000
2023-10-26	1.130	1.180	1.100	1.170	1.170	22,000
2023-10-25	1.130	1.160	1.130	1.160	1.160	16,000
2023-10-24	1.160	1.160	1.160	1.160	1.160	0
2023-10-20	1.190	1.210	1.190	1.210	1.210	16,000
2023-10-19	1.180	1.220	1.180	1.220	1.220	20,000
2023-10-18	1.230	1.230	1.130	1.180	1.180	22,000
2023-10-17	1.230	1.230	1.230	1.230	1.230	0
2023-10-16	1.250	1.250	1.250	1.250	1.250	0
2023-10-13	1.240	1.280	1.240	1.280	1.280	16,000
2023-10-12	1.220	1.270	1.220	1.270	1.270	16,000
2023-10-11	1.220	1.220	1.220	1.220	1.220	0
2023-10-10	1.260	1.280	1.260	1.280	1.280	16,000
2023-10-09	1.160	1.290	1.150	1.290	1.290	64,000
2023-10-06	1.320	1.320	1.310	1.310	1.310	8,000
2023-10-05	1.310	1.310	1.310	1.310	1.310	0
2023-10-04	1.210	1.210	1.210	1.210	1.210	0
2023-10-03	1.260	1.260	1.260	1.260	1.260	0
2023-09-29	1.170	1.280	1.170	1.280	1.280	20,000
2023-09-28	1.220	1.220	1.220	1.220	1.220	0
2023-09-27	1.260	1.260	1.150	1.150	1.150	14,000
2023-09-26	1.270	1.340	1.150	1.280	1.280	50,000
2023-09-25	1.240	1.270	1.170	1.270	1.270	40,000
2023-09-22	1.180	1.180	1.180	1.180	1.180	0
2023-09-21	1.140	1.140	1.140	1.140	1.140	0
2023-09-20	1.170	1.170	1.170	1.170	1.170	0
2023-09-19	1.120	1.190	1.120	1.190	1.190	10,000
2023-09-18	1.200	1.200	1.200	1.200	1.200	0
2023-09-15	1.200	1.200	1.180	1.180	1.180	10,000
2023-09-14	1.160	1.340	1.160	1.220	1.220	42,000
2023-09-13	1.270	1.300	1.140	1.140	1.140	16,000
2023-09-12	1.280	1.280	1.280	1.280	1.280	0
2023-09-11	1.190	1.290	1.190	1.280	1.280	20,000
2023-09-07	1.180	1.290	1.170	1.290	1.290	28,000
2023-09-06	1.090	1.190	1.090	1.090	1.090	28,000
2023-09-05	1.210	1.210	1.080	1.130	1.130	50,000
2023-09-04	1.290	1.290	1.130	1.130	1.130	40,000
2023-09-01	1.270	1.270	1.270	1.270	1.270	0
2023-08-31	1.270	1.270	1.270	1.270	1.270	0
2023-08-30	1.280	1.280	1.280	1.280	1.280	0
2023-08-29	1.300	1.300	1.100	1.100	1.100	44,000
2023-08-28	1.320	1.320	1.310	1.310	1.310	30,000
2023-08-25	1.380	1.380	1.340	1.340	1.340	54,000
2023-08-24	1.270	1.270	1.270	1.270	1.270	0
2023-08-23	1.300	1.300	1.300	1.300	1.300	0
2023-08-22	1.280	1.280	1.280	1.280	1.280	0
2023-08-21	1.250	1.250	1.240	1.240	1.240	2,000
2023-08-18	1.270	1.270	1.270	1.270	1.270	0

← NewerPage 13 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0551 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.