Deewin Tianxia Co., Ltd (2418.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:00PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 13 Jun 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 12 Jun 2024 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 10,500 |
| 11 Jun 2024 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 4,500 |
| 07 Jun 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 06 Jun 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 05 Jun 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 04 Jun 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 03 Jun 2024 | 1.560 | 1.540 | 1.540 | 1.540 | 1.540 | 4,500 |
| 03 Jun 2024 | 0.04477 Dividend | |||||
| 31 May 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.505 | - |
| 30 May 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.486 | - |
| 29 May 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.486 | - |
| 28 May 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.437 | - |
| 27 May 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.398 | - |
| 24 May 2024 | 1.400 | 1.400 | 1.400 | 1.440 | 1.398 | 1,500 |
| 23 May 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.360 | - |
| 22 May 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.360 | - |
| 21 May 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.330 | - |
| 20 May 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.330 | - |
| 17 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 16 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | 1,500 |
| 14 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 13 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 10 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 09 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 08 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 07 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 06 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 03 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.292 | - |
| 02 May 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.262 | - |
| 30 Apr 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.214 | - |
| 29 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.165 | - |
| 26 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.165 | - |
| 25 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.165 | - |
| 24 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.165 | - |
| 23 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.165 | - |
| 22 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.165 | - |
| 19 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.165 | - |
| 18 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.136 | - |
| 17 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.136 | - |
| 16 Apr 2024 | 1.160 | 1.170 | 1.160 | 1.170 | 1.136 | 3,000 |
| 15 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | - |
| 12 Apr 2024 | 1.450 | 1.450 | 1.440 | 1.440 | 1.398 | 6,000 |
| 11 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | - |
| 10 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | - |
| 09 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | 1,500 |
| 08 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 05 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 03 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 02 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 28 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 27 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 26 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 25 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 22 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 21 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 20 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 19 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 18 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 15 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 14 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 13 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 12 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 11 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 08 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 07 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 06 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 05 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 04 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 01 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 29 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 28 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 27 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 26 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 23 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 22 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 21 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | 3,000 |
| 20 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | 3,000 |
| 19 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.311 | - |
| 16 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.243 | 1,500 |
| 15 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.243 | - |
| 14 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.243 | - |
| 09 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.243 | - |
| 08 Feb 2024 | 1.770 | 1.770 | 1.210 | 1.270 | 1.233 | 3,000 |
| 07 Feb 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.865 | - |
| 06 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.933 | - |
| 05 Feb 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.709 | - |
| 02 Feb 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.709 | - |
| 01 Feb 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.583 | - |
| 31 Jan 2024 | 1.710 | 1.710 | 1.490 | 1.630 | 1.583 | 16,500 |
| 30 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.894 | - |
| 29 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.894 | - |
| 26 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.894 | - |
| 25 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.894 | 4,500 |
| 24 Jan 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 1.962 | - |
| 23 Jan 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 1.962 | 1,500 |
| 22 Jan 2024 | 2.000 | 2.020 | 1.990 | 2.020 | 1.962 | 61,500 |
| 19 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.942 | 3,000 |
| 18 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.942 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.