Desun Re Invest Svcs Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.250 | 3.390 | 3.250 | 3.320 | 3.320 | 360,000 |
| 2025-10-27 | 3.390 | 3.390 | 3.240 | 3.310 | 3.310 | 80,000 |
| 2025-10-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-10-23 | 3.270 | 3.380 | 3.270 | 3.380 | 3.380 | 28,000 |
| 2025-10-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 44,000 |
| 2025-10-21 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 18,000 |
| 2025-10-20 | 3.220 | 3.270 | 3.220 | 3.270 | 3.270 | 4,000 |
| 2025-10-17 | 3.210 | 3.320 | 3.200 | 3.200 | 3.200 | 26,000 |
| 2025-10-16 | 3.380 | 3.380 | 3.200 | 3.210 | 3.210 | 62,000 |
| 2025-10-15 | 3.280 | 3.290 | 3.280 | 3.280 | 3.280 | 56,000 |
| 2025-10-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 40,000 |
| 2025-10-13 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 18,000 |
| 2025-10-10 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-10-09 | 3.000 | 3.290 | 3.000 | 3.290 | 3.290 | 48,000 |
| 2025-10-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 28,000 |
| 2025-10-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,000 |
| 2025-10-02 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 12,000 |
| 2025-09-30 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-09-29 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-09-26 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-09-25 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 16,000 |
| 2025-09-24 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 10,000 |
| 2025-09-23 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-09-22 | 3.100 | 3.100 | 2.960 | 2.960 | 2.960 | 114,000 |
| 2025-09-19 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-09-18 | 2.980 | 2.980 | 2.830 | 2.970 | 2.970 | 40,000 |
| 2025-09-17 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 12,000 |
| 2025-09-16 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 64,000 |
| 2025-09-15 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 90,000 |
| 2025-09-12 | 2.960 | 3.100 | 2.950 | 3.000 | 3.000 | 30,000 |
| 2025-09-11 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 26,000 |
| 2025-09-10 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 3,700 |
| 2025-09-09 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 2,000 |
| 2025-09-08 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 2,000 |
| 2025-09-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2025-09-04 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2025-09-03 | 2.350 | 2.410 | 2.350 | 2.410 | 2.410 | 10,000 |
| 2025-09-02 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 6,000 |
| 2025-09-01 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2025-08-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2025-08-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2025-08-27 | 2.020 | 2.030 | 1.970 | 1.970 | 1.970 | 12,000 |
| 2025-08-26 | 2.100 | 2.110 | 0.830 | 1.950 | 1.950 | 58,000 |
| 2025-08-25 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 22,000 |
| 2025-08-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-08-21 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 6,000 |
| 2025-08-20 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-08-19 | 2.000 | 2.080 | 2.000 | 2.050 | 2.050 | 6,000 |
| 2025-08-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-08-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-08-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2025-08-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-08-12 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 4,000 |
| 2025-08-11 | 1.880 | 1.920 | 1.800 | 1.900 | 1.900 | 114,000 |
| 2025-08-08 | 1.700 | 1.820 | 1.700 | 1.780 | 1.780 | 30,000 |
| 2025-08-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-08-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-08-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2025-08-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 |
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.