Deewin Tianxia Co., Ltd (2418.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:45PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 16 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,500 |
| 14 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 13 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 10 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 09 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 08 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 07 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 06 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 03 May 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 02 May 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 30 Apr 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 29 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 26 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 25 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 24 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 23 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 22 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 19 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 18 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 17 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 16 Apr 2024 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 3,000 |
| 15 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 12 Apr 2024 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 6,000 |
| 11 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 10 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 09 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,500 |
| 08 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 05 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 03 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 02 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 28 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 27 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 26 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 25 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 22 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 21 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 20 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 19 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 18 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 15 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 14 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 13 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 12 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 11 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 08 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 07 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 06 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 05 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 04 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 01 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 29 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 28 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 27 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 26 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 23 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 22 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 21 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 |
| 20 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 |
| 19 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 16 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,500 |
| 15 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 14 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 09 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 08 Feb 2024 | 1.770 | 1.770 | 1.210 | 1.270 | 1.270 | 3,000 |
| 07 Feb 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 06 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 05 Feb 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 02 Feb 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 01 Feb 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 31 Jan 2024 | 1.710 | 1.710 | 1.490 | 1.630 | 1.630 | 16,500 |
| 30 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 29 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 26 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 25 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,500 |
| 24 Jan 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
| 23 Jan 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,500 |
| 22 Jan 2024 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 61,500 |
| 19 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 18 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 17 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 22,500 |
| 16 Jan 2024 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 129,000 |
| 15 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 12 Jan 2024 | 1.950 | 1.980 | 1.940 | 2.000 | 2.000 | 3,066,000 |
| 11 Jan 2024 | 1.960 | 1.980 | 1.940 | 1.950 | 1.950 | 2,562,000 |
| 10 Jan 2024 | 1.950 | 1.960 | 1.950 | 1.950 | 1.950 | 2,022,000 |
| 09 Jan 2024 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 1,561,500 |
| 08 Jan 2024 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 652,500 |
| 05 Jan 2024 | 1.950 | 1.980 | 1.910 | 1.910 | 1.910 | 1,084,500 |
| 04 Jan 2024 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 904,500 |
| 03 Jan 2024 | 2.010 | 2.010 | 1.900 | 1.900 | 1.900 | 661,500 |
| 02 Jan 2024 | 1.990 | 2.100 | 1.990 | 2.000 | 2.000 | 640,500 |
| 29 Dec 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 496,500 |
| 28 Dec 2023 | 2.010 | 2.010 | 1.990 | 2.000 | 2.000 | 399,000 |
| 27 Dec 2023 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 364,500 |
| 22 Dec 2023 | 2.190 | 2.190 | 1.990 | 2.000 | 2.000 | 382,500 |
| 21 Dec 2023 | 2.200 | 2.210 | 2.200 | 2.200 | 2.200 | 93,391,500 |
| 20 Dec 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15,372,000 |
| 19 Dec 2023 | 2.200 | 2.210 | 2.200 | 2.200 | 2.200 | 225,000 |
| 18 Dec 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 30,000 |
| *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.