Dingyi Group Investment Limited (HKG:0508)
Hong Kong · Delayed Price · Currency is HKD 0.3900
-0.0050 (-1.27%)
Oct 27, 2025, 4:08 PM HKT
Dingyi Group Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 15,000 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 45,000 |
| Oct 21, 2025 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | 1.28% | 88,000 |
| Oct 20, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 125,000 |
| Oct 17, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 65,000 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 10,000 |
| Oct 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 65,000 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 105,000 |
| Oct 13, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.90% | 205,000 |
| Oct 10, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 803,200 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 1,300,000 |
| Oct 8, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | - | 1,455,000 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.98% | 490,000 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 120,000 |
| Oct 2, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 6.10% | 515,000 |
| Sep 30, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | 1.23% | 790,000 |
| Sep 29, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 1,075,000 |
| Sep 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 265,000 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 110,000 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 485,000 |
| Sep 23, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 5.00% | 340,000 |
| Sep 22, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 2.56% | 1,778,000 |
| Sep 19, 2025 | 0.43 | 0.43 | 0.38 | 0.39 | 0.39 | -8.24% | 567,000 |
| Sep 18, 2025 | 0.38 | 0.44 | 0.38 | 0.43 | 0.43 | 11.84% | 1,819,500 |
| Sep 17, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 1,220,500 |
| Sep 16, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 270,000 |
| Sep 15, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 345,000 |
| Sep 12, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.67% | 461,000 |
| Sep 11, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.70% | 670,000 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 100,000 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 295,000 |
| Sep 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 155,000 |
| Sep 5, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 250,000 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 202,600 |
| Sep 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 75,000 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 523,500 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 250,000 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 105,000 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 2,680,000 |
| Aug 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 230,000 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 915,000 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 714,000 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 130,000 |
| Aug 21, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 55,000 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -1.47% | 102,000 |
| Aug 19, 2025 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | - | 760,000 |
| Aug 18, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 390,000 |
| Aug 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 166,000 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 360,000 |
| Aug 13, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 470,000 |