Deewin Tianxia Co., Ltd (HKG:2418)
Hong Kong · Delayed Price · Currency is HKD 9.24
+0.66 (7.69%)
At close: Dec 5, 2025
Deewin Tianxia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 9.44 | 8.34 | 9.24 | 9.24 | 7.69% | 2,814,500 |
| Dec 4, 2025 | 6.95 | 8.58 | 3.34 | 8.58 | 8.58 | 21.70% | 3,551,500 |
| Dec 3, 2025 | 9.76 | 9.77 | 5.50 | 7.05 | 7.05 | -27.99% | 5,873,400 |
| Dec 2, 2025 | 9.88 | 10.07 | 9.44 | 9.79 | 9.79 | -0.91% | 4,707,000 |
| Dec 1, 2025 | 9.85 | 10.14 | 9.65 | 9.88 | 9.88 | - | 4,898,000 |
| Nov 28, 2025 | 9.70 | 10.00 | 9.70 | 9.88 | 9.88 | 1.23% | 4,452,000 |
| Nov 27, 2025 | 9.85 | 9.85 | 9.55 | 9.76 | 9.76 | -0.10% | 3,699,000 |
| Nov 26, 2025 | 9.78 | 9.81 | 9.22 | 9.77 | 9.77 | 1.56% | 3,837,000 |
| Nov 25, 2025 | 9.70 | 10.00 | 9.50 | 9.62 | 9.62 | 0.73% | 3,825,000 |
| Nov 24, 2025 | 9.55 | 9.63 | 9.00 | 9.55 | 9.55 | 1.81% | 4,150,500 |
| Nov 21, 2025 | 9.11 | 9.30 | 8.61 | 9.38 | 9.38 | 2.85% | 3,376,500 |
| Nov 20, 2025 | 8.85 | 9.16 | 8.61 | 9.12 | 9.12 | 3.40% | 3,138,000 |
| Nov 19, 2025 | 9.30 | 9.35 | 8.13 | 8.82 | 8.82 | -5.06% | 4,206,000 |
| Nov 18, 2025 | 9.09 | 9.48 | 8.66 | 9.29 | 9.29 | 2.43% | 3,703,500 |
| Nov 17, 2025 | 9.30 | 9.96 | 8.93 | 9.07 | 9.07 | -2.47% | 3,687,000 |
| Nov 14, 2025 | 9.95 | 11.40 | 9.30 | 9.30 | 9.30 | -5.78% | 3,298,500 |
| Nov 13, 2025 | 10.15 | 10.18 | 9.38 | 9.87 | 9.87 | -0.30% | 2,977,500 |
| Nov 12, 2025 | 8.20 | 9.90 | 8.14 | 9.90 | 9.90 | 18.71% | 3,683,600 |
| Nov 11, 2025 | 8.30 | 8.51 | 7.70 | 8.34 | 8.34 | -1.77% | 3,535,500 |
| Nov 10, 2025 | 8.10 | 8.55 | 7.90 | 8.49 | 8.49 | 5.47% | 3,388,500 |
| Nov 7, 2025 | 8.00 | 8.40 | 7.33 | 8.05 | 8.05 | 1.26% | 3,567,000 |
| Nov 6, 2025 | 7.01 | 8.53 | 7.01 | 7.95 | 7.95 | 13.41% | 3,343,500 |
| Nov 5, 2025 | 7.25 | 7.33 | 6.98 | 7.01 | 7.01 | -2.64% | 2,971,500 |
| Nov 4, 2025 | 6.70 | 7.22 | 6.47 | 7.20 | 7.20 | 4.80% | 3,529,500 |
| Nov 3, 2025 | 7.30 | 7.38 | 6.78 | 6.87 | 6.87 | -4.58% | 3,333,000 |
| Oct 31, 2025 | 7.05 | 7.30 | 7.05 | 7.20 | 7.20 | 0.84% | 2,871,000 |
| Oct 30, 2025 | 7.08 | 7.15 | 7.00 | 7.14 | 7.14 | -2.06% | 2,890,500 |
| Oct 28, 2025 | 7.36 | 7.49 | 7.00 | 7.29 | 7.29 | -2.80% | 4,126,500 |
| Oct 27, 2025 | 7.10 | 7.61 | 7.04 | 7.50 | 7.50 | 3.31% | 4,015,500 |
| Oct 24, 2025 | 7.23 | 7.81 | 6.97 | 7.26 | 7.26 | -1.76% | 3,313,500 |
| Oct 23, 2025 | 7.06 | 7.77 | 7.05 | 7.39 | 7.39 | 2.64% | 3,374,800 |
| Oct 22, 2025 | 7.47 | 7.97 | 7.20 | 7.20 | 7.20 | -5.39% | 2,880,000 |
| Oct 21, 2025 | 7.63 | 7.79 | 7.53 | 7.61 | 7.61 | 0.13% | 2,821,500 |
| Oct 20, 2025 | 7.32 | 8.01 | 7.10 | 7.60 | 7.60 | 0.93% | 2,698,500 |
| Oct 17, 2025 | 8.00 | 8.16 | 7.53 | 7.53 | 7.53 | -5.52% | 2,767,500 |
| Oct 16, 2025 | 7.15 | 8.10 | 6.94 | 7.97 | 7.97 | 9.03% | 2,520,000 |
| Oct 15, 2025 | 8.24 | 8.44 | 6.74 | 7.31 | 7.31 | -9.98% | 2,706,000 |
| Oct 14, 2025 | 7.38 | 8.99 | 6.69 | 8.12 | 8.12 | 12.78% | 2,806,500 |
| Oct 13, 2025 | 4.94 | 7.20 | 4.94 | 7.20 | 7.20 | 48.76% | 1,996,500 |
| Oct 10, 2025 | 3.86 | 5.52 | 3.50 | 4.84 | 4.84 | 28.38% | 2,518,500 |
| Oct 9, 2025 | 3.24 | 3.77 | 3.24 | 3.77 | 3.77 | 17.08% | 637,500 |
| Oct 8, 2025 | 3.14 | 3.47 | 3.14 | 3.22 | 3.22 | -17.22% | 1,252,500 |
| Oct 6, 2025 | 3.99 | 4.10 | 3.89 | 3.89 | 3.89 | -2.51% | 1,038,000 |
| Oct 3, 2025 | 3.30 | 3.99 | 3.03 | 3.99 | 3.99 | 20.91% | 1,437,000 |
| Oct 2, 2025 | 2.35 | 3.30 | 2.35 | 3.30 | 3.30 | 30.43% | 1,020,000 |
| Sep 30, 2025 | 2.31 | 2.72 | 2.31 | 2.53 | 2.53 | 10.00% | 1,306,500 |
| Sep 29, 2025 | 2.16 | 2.30 | 2.16 | 2.30 | 2.30 | 0.88% | 1,336,500 |
| Sep 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |