Desun Re Invest Svcs Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	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

← NewerPage 16 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.