Dickson Concepts (International) Limited (HKG:0113)
Hong Kong · Delayed Price · Currency is HKD 5.17
-0.01 (-0.19%)
Aug 22, 2025, 4:08 PM HKT
HKG:0113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.18 | 5.25 | 5.16 | 5.17 | 5.17 | -0.19% | 389,000 |
| Aug 21, 2025 | 5.17 | 5.20 | 5.16 | 5.18 | 5.18 | -0.38% | 165,500 |
| Aug 20, 2025 | 5.21 | 5.21 | 5.17 | 5.20 | 5.20 | -0.19% | 224,500 |
| Aug 19, 2025 | 5.16 | 5.22 | 5.16 | 5.21 | 5.21 | 0.19% | 116,052 |
| Aug 18, 2025 | 5.20 | 5.23 | 5.20 | 5.20 | 5.20 | -0.38% | 197,500 |
| Aug 15, 2025 | 5.15 | 5.29 | 5.15 | 5.22 | 5.22 | 0.38% | 141,000 |
| Aug 14, 2025 | 5.18 | 5.24 | 5.14 | 5.20 | 5.20 | 0.39% | 508,500 |
| Aug 13, 2025 | 5.22 | 5.24 | 5.18 | 5.18 | 5.18 | -0.38% | 405,000 |
| Aug 12, 2025 | 5.23 | 5.29 | 5.16 | 5.20 | 5.20 | 0.78% | 678,500 |
| Aug 11, 2025 | 5.27 | 5.28 | 5.15 | 5.16 | 5.16 | -1.34% | 378,500 |
| Aug 8, 2025 | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | -0.38% | 214,500 |
| Aug 7, 2025 | 5.27 | 5.29 | 5.21 | 5.25 | 5.25 | -0.19% | 536,000 |
| Aug 6, 2025 | 5.35 | 5.38 | 5.21 | 5.26 | 5.26 | -1.68% | 988,500 |
| Aug 5, 2025 | 5.37 | 5.42 | 5.35 | 5.35 | 5.35 | 0.19% | 231,500 |
| Aug 4, 2025 | 5.36 | 5.37 | 5.34 | 5.34 | 5.34 | - | 122,000 |
| Aug 1, 2025 | 5.33 | 5.45 | 5.33 | 5.34 | 5.34 | - | 246,000 |
| Jul 31, 2025 | 5.32 | 5.38 | 5.32 | 5.34 | 5.34 | 0.95% | 168,500 |
| Jul 30, 2025 | 5.36 | 5.37 | 5.28 | 5.29 | 5.29 | -1.86% | 475,500 |
| Jul 29, 2025 | 5.53 | 5.53 | 5.38 | 5.39 | 5.39 | -2.53% | 938,000 |
| Jul 28, 2025 | 5.60 | 5.75 | 5.52 | 5.53 | 5.53 | -1.07% | 444,400 |
| Jul 25, 2025 | 5.59 | 5.71 | 5.58 | 5.59 | 5.59 | - | 870,000 |
| Jul 24, 2025 | 5.65 | 5.76 | 5.58 | 5.59 | 5.59 | -1.76% | 870,500 |
| Jul 23, 2025 | 5.37 | 5.73 | 5.37 | 5.69 | 5.69 | 6.16% | 2,458,600 |
| Jul 22, 2025 | 5.17 | 5.37 | 5.17 | 5.36 | 5.36 | 4.28% | 2,456,000 |
| Jul 21, 2025 | 5.00 | 5.19 | 4.89 | 5.14 | 5.14 | -27.30% | 6,422,665 |
| Jul 18, 2025 | 6.90 | 7.07 | 6.86 | 7.07 | 7.07 | 2.32% | 624,100 |
| Jul 17, 2025 | 6.91 | 6.95 | 6.89 | 6.91 | 6.91 | 0.44% | 320,000 |
| Jul 16, 2025 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | -0.29% | 773,000 |
| Jul 15, 2025 | 6.88 | 6.90 | 6.87 | 6.90 | 6.90 | 0.44% | 400,584 |
| Jul 14, 2025 | 6.87 | 6.89 | 6.86 | 6.87 | 6.87 | - | 369,000 |
| Jul 11, 2025 | 6.87 | 6.88 | 6.86 | 6.87 | 6.87 | - | 193,500 |
| Jul 10, 2025 | 6.87 | 6.87 | 6.85 | 6.87 | 6.87 | 0.15% | 201,500 |
| Jul 9, 2025 | 6.86 | 6.87 | 6.84 | 6.86 | 6.86 | -0.29% | 468,083 |
| Jul 8, 2025 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.29% | 438,267 |
| Jul 7, 2025 | 6.86 | 6.87 | 6.86 | 6.86 | 6.86 | - | 475,300 |
| Jul 4, 2025 | 6.86 | 6.87 | 6.85 | 6.86 | 6.86 | - | 400,500 |
| Jul 3, 2025 | 6.87 | 6.87 | 6.85 | 6.86 | 6.86 | - | 317,500 |
| Jul 2, 2025 | 6.86 | 6.86 | 6.85 | 6.86 | 6.86 | - | 403,500 |
| Jun 30, 2025 | 6.85 | 6.86 | 6.83 | 6.86 | 6.86 | 0.29% | 185,500 |
| Jun 27, 2025 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | -0.29% | 375,500 |
| Jun 26, 2025 | 6.87 | 6.87 | 6.85 | 6.86 | 6.86 | -0.15% | 530,200 |
| Jun 25, 2025 | 6.88 | 6.90 | 6.85 | 6.87 | 6.87 | - | 870,000 |
| Jun 24, 2025 | 6.87 | 6.88 | 6.86 | 6.87 | 6.87 | 0.29% | 50,000 |
| Jun 23, 2025 | 6.85 | 6.87 | 6.84 | 6.85 | 6.85 | -0.15% | 89,000 |
| Jun 20, 2025 | 6.85 | 6.88 | 6.85 | 6.86 | 6.86 | 0.15% | 155,000 |
| Jun 19, 2025 | 6.86 | 6.87 | 6.85 | 6.85 | 6.85 | -0.15% | 102,193 |
| Jun 18, 2025 | 6.86 | 6.87 | 6.86 | 6.86 | 6.86 | -0.15% | 14,500 |
| Jun 17, 2025 | 6.86 | 6.88 | 6.86 | 6.87 | 6.87 | -0.15% | 150,320 |
| Jun 16, 2025 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | 0.29% | 536,500 |
| Jun 13, 2025 | 6.87 | 6.87 | 6.85 | 6.86 | 6.86 | -0.29% | 346,000 |