Dowell Service Group Co. Limited (HKG:2352)
Hong Kong · Delayed Price · Currency is HKD 3.120
-0.080 (-2.50%)
Jul 27, 2026, 3:47 PM HKT
Dowell Service Group Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 27, 2026 | 3.49 | 3.49 | 3.12 | 3.12 | 3.12 | -2.50% | 400 |
| Jul 24, 2026 | 3.29 | 3.49 | 3.19 | 3.20 | 3.20 | -2.74% | 2,400 |
| Jul 23, 2026 | 3.60 | 3.60 | 3.10 | 3.29 | 3.29 | -17.75% | 25,600 |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 200 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 8, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | -0.44% | 800 |
| Jul 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 11,000 |
| Jul 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jun 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jun 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jun 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jun 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Jun 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | - |
| Jun 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Jun 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 14.96% | 200 |
| Jun 11, 2026 | 2.70 | 2.70 | 2.70 | 4.01 | 4.01 | -15.40% | 200 |
| Jun 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 3, 2026 | 4.47 | 4.74 | 4.47 | 4.74 | 4.74 | 6.04% | 600 |
| Jun 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Jun 1, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | - |
| May 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| May 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| May 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 200 |
| May 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| May 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,800 |