Desun Re Invest Svcs Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 0 |
| 2022-05-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.091 | 0 |
| 2022-05-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.111 | 0 |
| 2022-05-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 2,000 |
| 2022-05-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.091 | 0 |
| 2022-05-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 2,000 |
| 2022-05-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 8,000 |
| 2022-05-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-05-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 8,000 |
| 2022-05-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 6,000 |
| 2022-05-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-05-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-05-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-05-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-05-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-05-10 | 1.110 | 1.110 | 1.100 | 1.100 | 1.053 | 10,000 |
| 2022-05-06 | 1.100 | 1.120 | 1.100 | 1.110 | 1.063 | 74,000 |
| 2022-05-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 4,000 |
| 2022-05-04 | 1.100 | 1.100 | 1.080 | 1.080 | 1.034 | 4,000 |
| 2022-05-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-04-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-04-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 0 |
| 2022-04-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.101 | 0 |
| 2022-04-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.072 | 0 |
| 2022-04-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.072 | 0 |
| 2022-04-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-04-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.072 | 0 |
| 2022-04-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.072 | 0 |
| 2022-04-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.072 | 0 |
| 2022-04-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 52,000 |
| 2022-04-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-04-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 4,000 |
| 2022-04-11 | 1.110 | 1.110 | 1.100 | 1.100 | 1.053 | 6,000 |
| 2022-04-08 | 1.120 | 1.220 | 1.100 | 1.100 | 1.053 | 276,000 |
| 2022-04-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 26,000 |
| 2022-04-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 8,000 |
| 2022-04-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-04-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-03-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 14,000 |
| 2022-03-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 10,000 |
| 2022-03-29 | 1.100 | 1.110 | 1.100 | 1.110 | 1.063 | 12,000 |
| 2022-03-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-03-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 10,000 |
| 2022-03-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 10,000 |
| 2022-03-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 16,000 |
| 2022-03-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 58,000 |
| 2022-03-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 12,000 |
| 2022-03-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.043 | 14,000 |
| 2022-03-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 50,000 |
| 2022-03-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 18,000 |
| 2022-03-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 56,000 |
| 2022-03-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-03-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 28,000 |
| 2022-03-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 22,000 |
| 2022-03-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 28,000 |
| 2022-03-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 34,000 |
| 2022-03-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 6,000 |
| 2022-03-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 46,000 |
| 2022-03-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 16,000 |
| 2022-03-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 4,000 |
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.