Desun Real Estate Investment Services Group Co., Ltd. (HKG:2270)
Hong Kong · Delayed Price · Currency is HKD 4.000
+0.020 (0.50%)
Jan 28, 2026, 9:48 AM HKT
HKG:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.50% | 4,000 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 26, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -1.00% | 4,000 |
| Jan 23, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 1.26% | 6,000 |
| Jan 22, 2026 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | -0.50% | 4,000 |
| Jan 21, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 4,000 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 4,000 |
| Jan 19, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 4,000 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -0.25% | 4,000 |
| Jan 15, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 4,000 |
| Jan 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 8,000 |
| Jan 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 2,000 |
| Jan 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 2,000 |
| Jan 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 10,000 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 24,000 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.64% | 4,000 |
| Dec 23, 2025 | 3.99 | 3.99 | 3.90 | 3.85 | 3.85 | -3.51% | 16,000 |
| Dec 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Dec 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Dec 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 14,000 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 24,000 |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 4,000 |
| Dec 8, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 6,000 |
| Dec 5, 2025 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | - | 120,000 |
| Dec 4, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 16,000 |
| Dec 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 2,000 |
| Dec 2, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | -0.25% | 4,000 |
| Dec 1, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | -0.49% | 20,000 |
| Nov 28, 2025 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 36,000 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42,000 |
| Nov 25, 2025 | 3.95 | 3.99 | 3.95 | 4.00 | 4.00 | 2.56% | 18,000 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | 18,000 |
| Nov 20, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 18, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 26,000 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |