Dexin Services Group Limited (HKG:2215)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0090 (-5.84%)
Nov 11, 2026, 3:59 PM HKT
Dexin Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -5.84% | 207,000 |
| Nov 10, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.28% | 161,000 |
| Nov 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 275,000 |
| Nov 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Nov 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Nov 4, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 281,000 |
| Nov 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 180,000 |
| Nov 2, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 16.18% | 4,189,000 |
| Oct 30, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 10.57% | 11,420,000 |
| Oct 29, 2026 | 0.11 | 0.16 | 0.11 | 0.12 | 0.12 | 3.36% | 13,624,000 |
| Oct 28, 2026 | 0.12 | 0.15 | 0.11 | 0.12 | 0.12 | -3.25% | 9,000,000 |
| Oct 27, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.52% | 2,135,000 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.74% | 1,973,000 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -15.34% | 5,359,000 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -6.88% | 3,982,000 |
| 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 |