Desun Real Estate Investment Services Group Co., Ltd. (HKG:2270)
Hong Kong · Delayed Price · Currency is HKD 4.360
-0.330 (-7.04%)
May 26, 2026, 2:51 PM HKT
HKG:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.36% | 4,000 |
| Apr 24, 2026 | 3.77 | 3.87 | 3.76 | 3.87 | 3.87 | - | 78,000 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.86 | 3.87 | 3.87 | - | 20,000 |
| Apr 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.57% | - |
| Apr 21, 2026 | 3.81 | 3.81 | 3.63 | 3.81 | 3.81 | -11.40% | 4,000 |
| Apr 20, 2026 | 3.88 | 4.28 | 3.80 | 4.30 | 4.30 | 4.37% | 94,000 |
| Apr 17, 2026 | 4.10 | 4.11 | 4.10 | 4.12 | 4.12 | - | 4,000 |
| Apr 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -0.96% | 4,000 |
| Apr 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.71% | - |
| Apr 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 13, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | -0.24% | 4,000 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 2,000 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 6,000 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 4,000 |
| Apr 2, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | 4,000 |
| Apr 1, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.49% | 4,000 |
| Mar 31, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 6,000 |
| Mar 30, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | - | 4,000 |
| Mar 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Mar 26, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.99% | 4,000 |
| Mar 25, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 1.00% | 6,000 |
| Mar 24, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | 2.30% | 6,000 |
| Mar 23, 2026 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 2.35% | 10,000 |
| Mar 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% | - |
| Mar 19, 2026 | 3.92 | 3.92 | 3.90 | 3.87 | 3.87 | -0.77% | 48,000 |
| Mar 18, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -3.47% | 4,000 |
| Mar 17, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 4.94% | 4,000 |
| Mar 16, 2026 | 4.02 | 4.03 | 3.50 | 3.85 | 3.85 | -3.75% | 10,000 |
| Mar 13, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 8,000 |