Dexin Services Group Limited (HKG:2215)
Hong Kong · Delayed Price · Currency is HKD 0.2140
-0.0010 (-0.47%)
May 29, 2026, 11:10 AM HKT
Dexin Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 18,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 20,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 29,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 148,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 40,000 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 20,000 |
| May 6, 2026 | 0.30 | 0.35 | 0.24 | 0.24 | 0.24 | -4.31% | 133,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 75,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 52,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 74,000 |
| Apr 21, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -5.36% | 381,000 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 33,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 21,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 22,000 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |