Deewin Tianxia Co., Ltd (HKG:2418)
Hong Kong · Delayed Price · Currency is HKD 2.815
-0.020 (-0.71%)
Sep 15, 2026, 2:51 PM HKT
Deewin Tianxia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.71% | 28,500 |
| Sep 14, 2026 | 2.70 | 2.87 | 2.70 | 2.84 | 2.84 | -5.50% | 40,500 |
| Sep 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Sep 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 9,000 |
| Sep 9, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.95% | 27,000 |
| Sep 8, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | 63,000 |
| Sep 7, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 10,500 |
| Sep 4, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.33% | 9,000 |
| Sep 3, 2026 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | 5.37% | 54,000 |
| Sep 2, 2026 | 3.09 | 3.10 | 2.89 | 2.89 | 2.89 | -5.41% | 10,500 |
| Sep 1, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | 3.21% | 51,000 |
| Aug 31, 2026 | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | -3.11% | 54,000 |
| Aug 28, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 105,000 |
| Aug 27, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 4.05% | 67,500 |
| Aug 26, 2026 | 2.77 | 2.96 | 2.77 | 2.96 | 2.96 | 4.04% | 43,500 |
| Aug 25, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -3.56% | 22,500 |
| Aug 24, 2026 | 2.70 | 3.00 | 2.70 | 2.95 | 2.95 | 9.26% | 513,000 |
| Aug 21, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | 0.56% | 55,500 |
| Aug 20, 2026 | 2.70 | 2.70 | 2.66 | 2.69 | 2.69 | -0.56% | 58,500 |
| Aug 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 12,000 |
| Aug 18, 2026 | 2.70 | 2.71 | 2.63 | 2.70 | 2.70 | - | 27,000 |
| Aug 17, 2026 | 2.69 | 2.70 | 2.66 | 2.70 | 2.70 | -1.46% | 34,500 |
| Aug 14, 2026 | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | 4.18% | 123,000 |
| Aug 13, 2026 | 2.70 | 2.78 | 2.60 | 2.63 | 2.63 | -2.59% | 132,000 |
| Aug 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.64% | 1,500 |
| Aug 11, 2026 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | -1.61% | 7,500 |
| Aug 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Aug 7, 2026 | 2.79 | 2.79 | 2.69 | 2.79 | 2.79 | 3.53% | 70,500 |
| Aug 6, 2026 | 2.60 | 2.72 | 2.56 | 2.70 | 2.70 | -3.58% | 117,000 |
| Aug 5, 2026 | 2.65 | 2.80 | 2.58 | 2.80 | 2.80 | 3.52% | 49,500 |
| Aug 4, 2026 | 2.70 | 2.71 | 2.63 | 2.70 | 2.70 | 1.89% | 36,000 |
| Aug 3, 2026 | 2.80 | 2.80 | 2.65 | 2.65 | 2.65 | -5.36% | 30,000 |
| Jul 31, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 3.70% | 37,500 |
| Jul 30, 2026 | 2.68 | 2.70 | 2.65 | 2.70 | 2.70 | -1.10% | 18,000 |
| Jul 29, 2026 | 2.60 | 2.75 | 2.60 | 2.73 | 2.73 | -2.50% | 66,000 |
| Jul 28, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 5.66% | 16,500 |
| Jul 27, 2026 | 2.61 | 2.61 | 2.61 | 2.65 | 2.65 | 1.53% | 3,000 |
| Jul 24, 2026 | 2.60 | 2.60 | 2.60 | 2.61 | 2.61 | -1.88% | 3,000 |
| Jul 23, 2026 | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | 0.38% | 22,500 |
| Jul 22, 2026 | 2.65 | 2.75 | 2.65 | 2.65 | 2.65 | -3.64% | 30,000 |
| Jul 21, 2026 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | -2.14% | 66,000 |
| Jul 20, 2026 | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | - | 24,000 |
| Jul 17, 2026 | 2.80 | 2.80 | 2.75 | 2.81 | 2.81 | -2.43% | 75,000 |
| Jul 16, 2026 | 2.75 | 2.88 | 2.70 | 2.88 | 2.88 | 6.27% | 96,000 |
| Jul 15, 2026 | 2.75 | 2.75 | 2.70 | 2.71 | 2.71 | -0.73% | 43,500 |
| Jul 14, 2026 | 2.75 | 2.81 | 2.69 | 2.73 | 2.73 | -0.73% | 141,000 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | -5.17% | 129,000 |
| Jul 10, 2026 | 2.81 | 2.90 | 2.75 | 2.90 | 2.90 | - | 133,500 |
| Jul 9, 2026 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | - | 75,000 |
| Jul 8, 2026 | 2.88 | 2.90 | 2.77 | 2.90 | 2.90 | 0.69% | 81,000 |