Desun Real Estate Investment Services Group Co., Ltd. (HKG:2270)
Hong Kong · Delayed Price · Currency is HKD 6.06
+0.18 (3.06%)
Jul 10, 2026, 3:56 PM HKT
HKG:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 3.06% | 12,000 |
| Jul 9, 2026 | 5.61 | 5.88 | 5.61 | 5.88 | 5.88 | 6.91% | 14,000 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 7, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 5.77% | 8,000 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,000 |
| Jul 3, 2026 | 4.28 | 5.30 | 4.28 | 5.30 | 5.30 | 35.90% | 68,000 |
| Jul 2, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -1.27% | 12,000 |
| Jun 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 8,000 |
| Jun 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 2,000 |
| Jun 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 23, 2026 | 4.09 | 4.10 | 3.99 | 4.10 | 4.10 | 0.49% | 48,000 |
| Jun 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jun 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jun 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jun 16, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 1.24% | 32,000 |
| Jun 15, 2026 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 18,000 |
| Jun 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Jun 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Jun 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.87% | - |
| Jun 3, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jun 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | - |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | 2,000 |
| May 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| May 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| May 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| May 26, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | -7.04% | 4,000 |
| May 22, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 4,000 |
| May 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 14,000 |
| May 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.30% | 2,000 |
| May 19, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.09% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2,000 |
| May 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2,000 |
| May 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57% | 8,000 |
| May 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| May 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| May 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.50% | 2,000 |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |