Dowell Service Group Co. Limited (HKG:2352)
Hong Kong · Delayed Price · Currency is HKD 3.300
+0.300 (10.00%)
Aug 21, 2026, 2:33 PM HKT
Dowell Service Group Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 3,000 |
| Aug 20, 2026 | 3.12 | 3.12 | 2.90 | 3.00 | 3.00 | -11.76% | 12,800 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Aug 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.01% | - |
| Aug 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 9.75% | 800 |
| Aug 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Aug 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Aug 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Aug 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.44% | 3,400 |
| Aug 3, 2026 | 3.12 | 3.49 | 3.12 | 3.49 | 3.49 | 11.86% | 2,600 |
| 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 |