Desun Re Invest Svcs Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 164,000 |
| 2022-02-28 | 1.100 | 1.100 | 1.090 | 1.100 | 1.053 | 52,000 |
| 2022-02-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 12,000 |
| 2022-02-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 20,000 |
| 2022-02-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 22,000 |
| 2022-02-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 52,000 |
| 2022-02-21 | 1.090 | 1.100 | 1.090 | 1.100 | 1.053 | 12,000 |
| 2022-02-18 | 1.070 | 1.100 | 1.070 | 1.100 | 1.053 | 44,000 |
| 2022-02-17 | 1.100 | 1.100 | 1.080 | 1.080 | 1.034 | 28,000 |
| 2022-02-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 14,000 |
| 2022-02-15 | 1.100 | 1.110 | 1.100 | 1.100 | 1.053 | 46,000 |
| 2022-02-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 12,000 |
| 2022-02-11 | 1.100 | 1.100 | 1.080 | 1.100 | 1.053 | 164,000 |
| 2022-02-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 10,000 |
| 2022-02-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 14,000 |
| 2022-02-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 16,000 |
| 2022-02-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 4,000 |
| 2022-02-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-01-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2022-01-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 16,000 |
| 2022-01-27 | 1.090 | 1.110 | 1.090 | 1.090 | 1.043 | 172,000 |
| 2022-01-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.043 | 34,000 |
| 2022-01-25 | 1.070 | 1.100 | 1.070 | 1.090 | 1.043 | 68,000 |
| 2022-01-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.043 | 14,000 |
| 2022-01-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 6,000 |
| 2022-01-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2022-01-19 | 1.100 | 1.110 | 1.100 | 1.100 | 1.053 | 56,000 |
| 2022-01-18 | 1.100 | 1.100 | 1.090 | 1.090 | 1.043 | 94,000 |
| 2022-01-17 | 1.090 | 1.110 | 1.090 | 1.100 | 1.053 | 40,000 |
| 2022-01-14 | 1.100 | 1.100 | 1.090 | 1.090 | 1.043 | 78,000 |
| 2022-01-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 46,000 |
| 2022-01-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 40,000 |
| 2022-01-11 | 1.100 | 1.120 | 1.000 | 1.100 | 1.053 | 234,000 |
| 2022-01-10 | 1.100 | 1.120 | 1.100 | 1.110 | 1.063 | 50,000 |
| 2022-01-07 | 1.130 | 1.130 | 1.100 | 1.110 | 1.063 | 106,000 |
| 2022-01-06 | 1.110 | 1.140 | 1.110 | 1.120 | 1.072 | 424,000 |
| 2022-01-05 | 1.100 | 1.110 | 1.100 | 1.100 | 1.053 | 148,000 |
| 2022-01-04 | 1.100 | 1.110 | 1.100 | 1.100 | 1.053 | 210,000 |
| 2022-01-03 | 1.100 | 1.110 | 1.100 | 1.100 | 1.053 | 104,000 |
| 2021-12-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2021-12-30 | 1.090 | 1.100 | 1.090 | 1.090 | 1.043 | 122,000 |
| 2021-12-29 | 1.120 | 1.120 | 1.090 | 1.090 | 1.043 | 228,000 |
| 2021-12-28 | 1.110 | 1.110 | 1.100 | 1.100 | 1.053 | 122,000 |
| 2021-12-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2021-12-23 | 1.070 | 1.140 | 1.070 | 1.090 | 1.043 | 762,000 |
| 2021-12-22 | 1.060 | 1.060 | 1.050 | 1.060 | 1.015 | 378,000 |
| 2021-12-21 | 1.080 | 1.100 | 1.050 | 1.050 | 1.005 | 480,000 |
| 2021-12-20 | 1.050 | 1.160 | 1.050 | 1.080 | 1.034 | 1,468,000 |
| 2021-12-17 | 1.160 | 1.200 | 1.050 | 1.050 | 1.005 | 15,228,000 |
← NewerPage 20 of 20 · 1,189 trading days
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.