Dowell Service Group Co. Limited (HKG:2352)
Hong Kong · Delayed Price · Currency is HKD 4.200
+0.200 (5.00%)
Sep 30, 2026, 2:26 PM HKT
Dowell Service Group Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,200 |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,800 |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,400 |
| Sep 21, 2026 | 3.52 | 4.00 | 3.52 | 4.00 | 4.00 | 2.83% | 800 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.50 | 3.89 | 3.89 | -0.26% | 7,200 |
| Sep 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 3,600 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,000 |
| Sep 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 12,000 |
| Sep 7, 2026 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | 2.70% | 10,000 |
| Sep 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.94% | 1,000 |
| Sep 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 31, 2026 | 3.42 | 3.80 | 3.20 | 3.46 | 3.46 | 2.37% | 3,200 |
| Aug 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 600 |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 26, 2026 | 3.42 | 3.42 | 3.42 | 3.38 | 3.38 | -0.59% | 5,400 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Aug 24, 2026 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | 3.64% | 5,000 |
| 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 |