Desun Re Invest Svcs Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.197 | 0 |
| 2023-02-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.197 | 0 |
| 2023-02-17 | 1.170 | 1.250 | 1.170 | 1.250 | 1.197 | 10,000 |
| 2023-02-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2023-02-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2023-02-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2023-02-13 | 1.170 | 1.170 | 1.100 | 1.100 | 1.053 | 40,000 |
| 2023-02-10 | 1.170 | 1.210 | 1.170 | 1.210 | 1.158 | 6,000 |
| 2023-02-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 0 |
| 2023-02-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 0 |
| 2023-02-07 | 1.130 | 1.180 | 1.120 | 1.180 | 1.130 | 8,000 |
| 2023-02-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.139 | 0 |
| 2023-02-03 | 1.160 | 1.200 | 1.160 | 1.190 | 1.139 | 10,000 |
| 2023-02-02 | 1.150 | 1.150 | 1.120 | 1.120 | 1.072 | 10,000 |
| 2023-02-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.139 | 0 |
| 2023-01-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 0 |
| 2023-01-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 0 |
| 2023-01-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.158 | 0 |
| 2023-01-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.158 | 0 |
| 2023-01-20 | 1.140 | 1.190 | 1.140 | 1.140 | 1.091 | 12,000 |
| 2023-01-19 | 1.180 | 1.230 | 1.170 | 1.230 | 1.178 | 14,000 |
| 2023-01-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 6,000 |
| 2023-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 0 |
| 2023-01-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 0 |
| 2023-01-13 | 1.280 | 1.280 | 1.210 | 1.210 | 1.158 | 4,000 |
| 2023-01-12 | 1.160 | 1.200 | 1.120 | 1.200 | 1.149 | 14,000 |
| 2023-01-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.139 | 0 |
| 2023-01-10 | 1.200 | 1.200 | 1.100 | 1.190 | 1.139 | 12,000 |
| 2023-01-09 | 1.220 | 1.310 | 1.220 | 1.310 | 1.254 | 8,000 |
| 2023-01-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.168 | 0 |
| 2023-01-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.168 | 0 |
| 2023-01-04 | 1.220 | 1.280 | 1.220 | 1.220 | 1.168 | 4,000 |
| 2023-01-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.168 | 0 |
| 2022-12-30 | 1.150 | 1.220 | 1.140 | 1.220 | 1.168 | 6,000 |
| 2022-12-29 | 1.170 | 1.260 | 1.160 | 1.160 | 1.111 | 6,000 |
| 2022-12-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.225 | 0 |
| 2022-12-23 | 1.140 | 1.300 | 1.130 | 1.300 | 1.245 | 8,000 |
| 2022-12-22 | 1.140 | 1.300 | 1.130 | 1.300 | 1.245 | 10,000 |
| 2022-12-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 0 |
| 2022-12-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 0 |
| 2022-12-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 0 |
| 2022-12-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 0 |
| 2022-12-15 | 1.100 | 1.310 | 1.100 | 1.310 | 1.254 | 22,000 |
| 2022-12-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 0 |
| 2022-12-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 0 |
| 2022-12-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 0 |
| 2022-12-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 0 |
| 2022-12-08 | 1.200 | 1.310 | 1.200 | 1.310 | 1.254 | 6,000 |
| 2022-12-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 6,000 |
| 2022-12-06 | 1.110 | 1.330 | 1.110 | 1.200 | 1.149 | 22,000 |
| 2022-12-05 | 1.100 | 1.290 | 1.100 | 1.120 | 1.072 | 50,000 |
| 2022-12-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.225 | 0 |
| 2022-12-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.254 | 0 |
| 2022-11-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.254 | 0 |
| 2022-11-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.254 | 0 |
| 2022-11-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.264 | 0 |
| 2022-11-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 0 |
| 2022-11-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.254 | 0 |
| 2022-11-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.254 | 0 |
| 2022-11-22 | 1.240 | 1.310 | 1.240 | 1.310 | 1.254 | 6,000 |
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.