Dowell Service Group Co. Limited (HKG:2352)
Hong Kong · Delayed Price · Currency is HKD 5.55
0.00 (0.00%)
At close: Jan 28, 2026
Dowell Service Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Jan 23, 2026 | 5.59 | 5.59 | 5.59 | 5.57 | 5.57 | 7.12% | 200 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 200 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | 600 |
| Jan 16, 2026 | 5.73 | 5.73 | 5.29 | 5.29 | 5.29 | -16.82% | 14,400 |
| Jan 15, 2026 | 5.79 | 6.60 | 5.79 | 6.36 | 6.36 | 31.95% | 400 |
| Jan 14, 2026 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | -25.39% | 8,400 |
| Jan 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jan 12, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Jan 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 5, 2026 | 6.49 | 6.49 | 6.49 | 6.48 | 6.48 | 7.82% | 200 |
| Jan 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Dec 31, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Dec 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 1,000 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -10.45% | 1,200 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.77% | 10,800 |
| Nov 27, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 4.41% | 4,000 |
| Nov 26, 2025 | 5.67 | 5.90 | 5.67 | 5.90 | 5.90 | 11.32% | 5,200 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.79% | 400 |
| Nov 24, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Nov 21, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 0.20% | 2,600 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -4.76% | 1,400 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | - |
| Nov 18, 2025 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | -4.19% | 2,800 |