Deewin Tianxia Co., Ltd (HKG:2418)
Hong Kong · Delayed Price · Currency is HKD 7.20
+0.06 (0.84%)
Oct 31, 2025, 3:31 PM HKT
Deewin Tianxia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,315,000 |
| Oct 23, 2025 | 7.06 | 7.77 | 7.05 | 7.39 | 7.39 | 2.64% | 3,376,300 |
| Oct 22, 2025 | 7.47 | 7.97 | 7.20 | 7.20 | 7.20 | -5.39% | 2,881,500 |
| Oct 21, 2025 | 7.63 | 7.79 | 7.53 | 7.61 | 7.61 | 0.13% | 2,823,000 |
| 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% | 2,521,500 |
| 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% | 2,808,000 |
| 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% | 2,520,000 |
| 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% | 1,255,500 |
| 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% | 1,021,500 |
| 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 | - | - |
| Sep 23, 2025 | 2.30 | 2.30 | 2.25 | 2.28 | 2.28 | 0.88% | 3,000 |
| Sep 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | - |
| Sep 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 1,500 |
| Sep 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 15,000 |
| Sep 16, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 0.90% | 9,000 |
| Sep 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 1,500 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Sep 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 1,500 |
| Sep 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 7,500 |
| Sep 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.46% | 9,000 |
| Sep 3, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 2.36% | 13,500 |
| Sep 2, 2025 | 2.11 | 2.13 | 2.07 | 2.12 | 2.12 | 0.47% | 22,500 |
| Sep 1, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -2.76% | - |
| Aug 29, 2025 | 2.01 | 2.17 | 2.01 | 2.17 | 2.17 | -0.91% | 711,000 |
| Aug 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4.29% | 3,000 |
| Aug 27, 2025 | 2.05 | 2.10 | 2.04 | 2.10 | 2.10 | 0.48% | 49,500 |
| Aug 26, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.48% | 1,500 |
| Aug 25, 2025 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | - | 22,500 |
| Aug 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 16,500 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Aug 20, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 1.47% | 7,779,000 |