Dexin Services Group Limited (HKG:2215)
Hong Kong · Delayed Price · Currency is HKD 0.1950
-0.0090 (-4.41%)
Sep 11, 2026, 3:28 PM HKT
Dexin Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 0.36 | 0.36 | 0.30 | 0.32 | 0.32 | - | 695,000 |
| Aug 10, 2026 | 0.35 | 0.38 | 0.29 | 0.32 | 0.32 | -8.70% | 1,337,000 |
| Aug 7, 2026 | 0.31 | 0.38 | 0.28 | 0.35 | 0.35 | 9.52% | 6,076,000 |
| Aug 6, 2026 | 0.44 | 0.45 | 0.26 | 0.32 | 0.32 | -35.71% | 13,572,000 |
| Aug 5, 2026 | 0.34 | 0.67 | 0.27 | 0.49 | 0.49 | 46.27% | 16,739,000 |
| Aug 4, 2026 | 0.16 | 0.34 | 0.15 | 0.34 | 0.34 | 121.85% | 24,858,000 |
| Aug 3, 2026 | 0.09 | 0.24 | 0.09 | 0.15 | 0.15 | 86.42% | 24,021,000 |
| 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 |