Desun Re Invest Svcs Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-11-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-11-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-11-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-29 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 68,000 |
| 2024-10-28 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 6,000 |
| 2024-10-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2024-10-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-16 | 1.290 | 1.330 | 1.200 | 1.250 | 1.250 | 12,000 |
| 2024-10-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-10-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-10-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-10-09 | 1.810 | 1.810 | 1.610 | 1.620 | 1.620 | 38,000 |
| 2024-10-08 | 2.010 | 2.010 | 1.880 | 1.890 | 1.890 | 38,000 |
| 2024-10-07 | 1.820 | 1.930 | 1.820 | 1.930 | 1.930 | 8,000 |
| 2024-10-04 | 1.610 | 1.840 | 1.600 | 1.830 | 1.830 | 22,000 |
| 2024-10-03 | 1.880 | 1.880 | 1.790 | 1.840 | 1.840 | 12,000 |
| 2024-10-02 | 1.690 | 1.810 | 1.580 | 1.790 | 1.790 | 128,000 |
| 2024-09-30 | 1.440 | 1.680 | 1.400 | 1.680 | 1.680 | 54,000 |
| 2024-09-27 | 1.400 | 1.480 | 1.400 | 1.450 | 1.450 | 24,000 |
| 2024-09-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-25 | 1.160 | 1.390 | 1.160 | 1.380 | 1.380 | 38,000 |
| 2024-09-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-09-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-09-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-09-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-09-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-09-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-09-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-09-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-09-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-09 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 16,000 |
| 2024-09-05 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 4,000 |
| 2024-09-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-09-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-09-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-08-30 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 84,000 |
| 2024-08-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-08-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-08-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-08-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-08-20 | 1.160 | 1.210 | 1.160 | 1.160 | 1.160 | 14,000 |
| 2024-08-19 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 8,000 |
| 2024-08-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-08-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-08-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-08-09 | 1.140 | 1.200 | 1.140 | 1.170 | 1.170 | 22,000 |
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.