Dexin Services Group Limited (HKG:2215)
Hong Kong · Delayed Price · Currency is HKD 0.0810
+0.0010 (1.25%)
Jul 31, 2026, 4:08 PM HKT
Dexin Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 2,695,000 |
| Jul 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 2,892,000 |
| Jul 29, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -4.65% | 2,059,000 |
| Jul 28, 2026 | 0.09 | 0.12 | 0.09 | 0.09 | 0.09 | -4.44% | 1,558,000 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 190,000 |
| Jul 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 54,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 71,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 43,000 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 243,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 219,000 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 182,000 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 109,000 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 27,000 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 12,000 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 34,000 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 44,000 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 109,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | 91,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 12,000 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,000 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 134,000 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 39,000 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 420,000 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 141,000 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 61,000 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 31,000 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 47,000 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.16% | 2,000 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 21,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 67,000 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 25,000 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 45,000 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 42,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 31,000 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 4,000 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 89,000 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.47% | 45,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 22,000 |
| May 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 62,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.15% | 212,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 42,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 66,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.27% | 216,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 53,000 |