Desun Re Invest Svcs Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2022-08-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 2,000 |
| 2022-08-23 | 1.110 | 1.110 | 1.090 | 1.090 | 1.043 | 94,000 |
| 2022-08-22 | 1.100 | 1.110 | 1.100 | 1.110 | 1.063 | 2,000 |
| 2022-08-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.072 | 0 |
| 2022-08-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.091 | 0 |
| 2022-08-17 | 1.120 | 1.160 | 1.120 | 1.160 | 1.111 | 10,000 |
| 2022-08-16 | 1.110 | 1.120 | 1.100 | 1.120 | 1.072 | 24,000 |
| 2022-08-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-08-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 0 |
| 2022-08-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.101 | 0 |
| 2022-08-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.111 | 0 |
| 2022-08-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2022-08-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2022-08-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.101 | 0 |
| 2022-08-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.101 | 0 |
| 2022-08-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2022-08-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.101 | 0 |
| 2022-08-01 | 1.110 | 1.170 | 1.110 | 1.170 | 1.120 | 2,000 |
| 2022-07-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 0 |
| 2022-07-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 0 |
| 2022-07-27 | 1.100 | 1.180 | 1.000 | 1.180 | 1.130 | 104,000 |
| 2022-07-26 | 1.170 | 1.180 | 1.170 | 1.180 | 1.130 | 10,000 |
| 2022-07-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2022-07-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 0 |
| 2022-07-21 | 1.170 | 1.180 | 1.170 | 1.180 | 1.130 | 4,000 |
| 2022-07-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.120 | 2,000 |
| 2022-07-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-07-18 | 1.100 | 1.150 | 1.100 | 1.110 | 1.063 | 6,000 |
| 2022-07-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.101 | 0 |
| 2022-07-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.111 | 0 |
| 2022-07-13 | 1.100 | 1.170 | 1.100 | 1.170 | 1.120 | 2,000 |
| 2022-07-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.043 | 0 |
| 2022-07-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.043 | 0 |
| 2022-07-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 2,000 |
| 2022-07-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 2,000 |
| 2022-07-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 12,000 |
| 2022-07-05 | 1.100 | 1.160 | 1.100 | 1.110 | 1.063 | 26,000 |
| 2022-07-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.111 | 0 |
| 2022-06-30 | 1.190 | 1.190 | 1.100 | 1.180 | 1.130 | 16,000 |
| 2022-06-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-06-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-06-27 | 0.600 | 1.180 | 0.600 | 1.180 | 1.130 | 12,000 |
| 2022-06-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 0 |
| 2022-06-23 | 1.130 | 1.200 | 1.120 | 1.180 | 1.130 | 104,000 |
| 2022-06-22 | 1.090 | 1.140 | 1.090 | 1.130 | 1.082 | 18,000 |
| 2022-06-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 30,000 |
| 2022-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-06-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-06-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-06-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.043 | 0 |
| 2022-06-14 | 1.010 | 1.090 | 1.010 | 1.090 | 1.043 | 2,000 |
| 2022-06-13 | 1.090 | 1.100 | 1.090 | 1.100 | 1.053 | 6,000 |
| 2022-06-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-06-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 6,000 |
| 2022-06-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 2,000 |
| 2022-06-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.091 | 0 |
| 2022-06-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.101 | 0 |
| 2022-06-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 0 |
| 2022-06-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 0 |
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.