Desun Re Invest Svcs Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.250	1.250	1.240	1.240	1.240	2,000
2023-08-16	1.270	1.270	1.260	1.260	1.260	2,000
2023-08-15	1.280	1.280	1.280	1.280	1.280	0
2023-08-14	1.210	1.210	1.210	1.210	1.210	0
2023-08-11	1.240	1.240	1.240	1.240	1.240	0
2023-08-10	1.260	1.260	1.260	1.260	1.260	0
2023-08-09	1.260	1.260	1.260	1.260	1.260	0
2023-08-08	1.250	1.250	1.250	1.250	1.250	0
2023-08-07	1.270	1.270	1.270	1.270	1.270	0
2023-08-04	1.190	1.190	1.180	1.180	1.180	2,000
2023-08-03	1.260	1.260	1.260	1.260	1.260	0
2023-08-02	1.290	1.290	1.290	1.290	1.290	0
2023-08-01	1.240	1.240	1.240	1.240	1.240	0
2023-07-31	1.260	1.260	1.260	1.260	1.260	0
2023-07-28	1.250	1.250	1.250	1.250	1.250	0
2023-07-27	1.200	1.200	1.200	1.200	1.200	0
2023-07-26	1.260	1.260	1.250	1.250	1.250	2,000
2023-07-25	1.270	1.270	1.270	1.270	1.270	0
2023-07-24	1.220	1.300	1.220	1.220	1.220	4,000
2023-07-21	1.230	1.230	1.220	1.220	1.220	2,000
2023-07-20	1.240	1.240	1.240	1.240	1.240	0
2023-07-19	1.240	1.240	1.240	1.240	1.240	0
2023-07-18	1.270	1.270	1.260	1.260	1.260	6,000
2023-07-14	1.240	1.240	1.240	1.240	1.240	0
2023-07-13	1.250	1.250	1.250	1.250	1.250	0
2023-07-12	1.260	1.260	1.260	1.260	1.260	0
2023-07-11	1.260	1.260	1.260	1.260	1.260	0
2023-07-10	1.260	1.260	1.260	1.260	1.260	0
2023-07-07	1.280	1.280	1.280	1.280	1.280	0
2023-07-06	1.140	1.250	1.140	1.140	1.140	4,000
2023-07-05	1.140	1.140	1.140	1.140	1.140	0
2023-07-04	1.150	1.150	1.150	1.150	1.150	0
2023-07-03	1.150	1.150	1.150	1.150	1.150	0
2023-06-30	1.170	1.170	1.170	1.170	1.170	0
2023-06-29	1.180	1.180	1.180	1.180	1.180	0
2023-06-28	1.190	1.190	1.190	1.190	1.190	0
2023-06-27	1.200	1.200	1.200	1.200	1.200	0
2023-06-26	1.220	1.220	1.210	1.210	1.210	2,000
2023-06-23	1.290	1.290	1.290	1.290	1.235	0
2023-06-21	1.130	1.300	1.130	1.300	1.245	4,000
2023-06-20	1.130	1.140	1.130	1.130	1.082	4,000
2023-06-19	1.120	1.130	1.120	1.130	1.082	4,000
2023-06-16	1.130	1.130	1.120	1.120	1.072	2,000
2023-06-15	1.110	1.110	1.110	1.110	1.063	0
2023-06-14	0.940	0.980	0.840	0.980	0.938	8,000
2023-06-13	0.950	1.040	0.940	0.940	0.900	6,000
2023-06-12	1.030	1.030	0.950	0.950	0.909	6,000
2023-06-09	1.010	1.090	1.010	1.030	0.986	10,000
2023-06-08	1.090	1.090	1.000	1.000	0.957	8,000
2023-06-07	1.090	1.090	1.080	1.080	1.034	4,000
2023-06-06	1.100	1.100	1.090	1.100	1.053	4,000
2023-06-05	1.090	1.100	1.090	1.100	1.053	8,000
2023-06-02	1.090	1.090	1.090	1.090	1.043	0
2023-06-01	1.100	1.100	1.090	1.090	1.043	22,000
2023-05-31	1.110	1.110	1.090	1.090	1.043	4,000
2023-05-30	1.110	1.110	1.110	1.110	1.063	0
2023-05-29	1.100	1.100	1.100	1.100	1.053	4,000
2023-05-25	1.090	1.090	1.090	1.090	1.043	0
2023-05-24	1.090	1.090	1.080	1.080	1.034	2,000
2023-05-23	1.100	1.100	1.090	1.090	1.043	6,000

← NewerPage 14 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.