Dexin Services Group Limited (HKG:2215)
Hong Kong · Delayed Price · Currency is HKD 0.1760
-0.0130 (-6.88%)
Oct 22, 2026, 4:08 PM HKT
Dexin Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -6.88% | 3,983,000 |
| Oct 21, 2026 | 0.16 | 0.29 | 0.16 | 0.19 | 0.19 | 16.67% | 21,548,000 |
| Oct 20, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 1.25% | 6,698,000 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -12.57% | 627,000 |
| Oct 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -8.04% | 139,000 |
| Oct 14, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.49% | 61,000 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.60% | 62,000 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 25,000 |
| Oct 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.78% | 64,000 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 327,000 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 17,000 |
| Oct 6, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 5.60% | 73,000 |
| Oct 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.91% | 96,000 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 203,000 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.81% | 64,000 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.92% | 389,000 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 234,000 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.42% | 62,000 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.04% | 286,000 |
| Sep 23, 2026 | 0.30 | 0.35 | 0.25 | 0.27 | 0.27 | -10.17% | 1,713,000 |
| Sep 22, 2026 | 0.22 | 0.33 | 0.22 | 0.30 | 0.30 | 34.09% | 3,469,000 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.11% | 83,000 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.45% | 53,000 |
| Sep 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.63% | 247,000 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 139,000 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 81,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 56,000 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.41% | 273,000 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 609,000 |
| Sep 9, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.39% | 84,000 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -5.86% | 53,000 |
| Sep 7, 2026 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | 21.31% | 1,154,000 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 135,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.59% | 442,000 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.34% | 348,000 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -15.92% | 1,020,000 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.70% | 20,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 1.74% | 95,000 |
| Aug 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 16.75% | 372,000 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -15.81% | 908,000 |
| Aug 25, 2026 | 0.25 | 0.29 | 0.23 | 0.23 | 0.23 | -2.90% | 2,723,000 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.78% | 313,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 614,000 |
| Aug 20, 2026 | 0.28 | 0.32 | 0.24 | 0.25 | 0.25 | -16.95% | 2,468,000 |
| Aug 19, 2026 | 0.32 | 0.34 | 0.28 | 0.30 | 0.30 | -7.81% | 1,956,000 |
| Aug 18, 2026 | 0.29 | 0.36 | 0.27 | 0.32 | 0.32 | 8.47% | 3,062,000 |
| Aug 17, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.28% | 1,118,000 |
| Aug 14, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | -1.61% | 418,000 |
| Aug 13, 2026 | 0.29 | 0.34 | 0.28 | 0.31 | 0.31 | 3.33% | 1,048,000 |
| Aug 12, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -4.76% | 699,000 |