Dowell Service Group Co. Limited (HKG:2352)
Hong Kong · Delayed Price · Currency is HKD 4.480
0.00 (0.00%)
At close: May 29, 2026
Dowell Service Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| May 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 17.50% | - |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | - |
| May 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 18.42% | - |
| Apr 20, 2026 | 3.50 | 3.50 | 3.50 | 3.80 | 3.80 | -7.32% | 400 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.01 | 4.10 | 4.10 | -6.82% | 1,800 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | 400 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 17, 2026 | 2.65 | 5.00 | 2.65 | 4.70 | 4.70 | -1.67% | 800 |
| Mar 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |