Desun Real Estate Investment Services Group Co., Ltd. (HKG:2270)
Hong Kong · Delayed Price · Currency is HKD 7.10
0.00 (0.00%)
Sep 1, 2026, 2:14 PM HKT
HKG:2270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Sep 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.08% | - |
| Sep 28, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 25, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.08% | - |
| Sep 23, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 22, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 21, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -4.54% | - |
| Sep 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Sep 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Sep 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.08% | - |
| Sep 15, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Sep 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Sep 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Sep 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Sep 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 6,000 |
| Aug 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.61% | 20,000 |
| Aug 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 26, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 25, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 20, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 19, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 14, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 2,000 |
| Aug 13, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 11, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 10, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.07% | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.08% | 2,000 |
| Aug 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.47% | - |
| Aug 5, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.07% | - |
| Aug 4, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 7.49 | -0.13% | 48,000 |
| Aug 3, 2026 | 7.50 | 7.50 | 7.28 | 7.50 | 7.50 | - | 58,000 |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,000 |
| Jul 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 28, 2026 | 7.10 | 7.50 | 6.90 | 7.50 | 7.50 | 7.14% | 10,000 |
| Jul 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 2,000 |
| Jul 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 4,000 |