Deewin Tianxia Co., Ltd (HKG:2418)
Hong Kong · Delayed Price · Currency is HKD 2.500
-0.150 (-5.66%)
Jun 1, 2026, 3:57 PM HKT
Deewin Tianxia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.94 | 2.94 | 2.42 | 2.50 | 2.50 | -4.36% | 718,500 |
| May 29, 2026 | 3.05 | 3.05 | 2.50 | 2.65 | 2.61 | -13.11% | 2,266,500 |
| May 28, 2026 | 3.25 | 3.25 | 3.05 | 3.05 | 3.01 | -6.15% | 360,000 |
| May 27, 2026 | 3.32 | 3.35 | 3.17 | 3.25 | 3.21 | -1.22% | 129,000 |
| May 26, 2026 | 3.19 | 3.32 | 3.10 | 3.29 | 3.25 | 0.92% | 361,500 |
| May 22, 2026 | 3.50 | 3.51 | 3.15 | 3.26 | 3.22 | -6.86% | 3,216,000 |
| May 21, 2026 | 3.82 | 3.82 | 3.27 | 3.50 | 3.45 | -9.09% | 4,116,000 |
| May 20, 2026 | 3.85 | 3.98 | 3.81 | 3.85 | 3.80 | -1.53% | 17,541,000 |
| May 19, 2026 | 3.87 | 3.96 | 3.79 | 3.91 | 3.86 | 1.30% | 29,002,500 |
| May 18, 2026 | 3.89 | 3.94 | 3.58 | 3.86 | 3.81 | 1.31% | 12,018,000 |
| May 15, 2026 | 3.61 | 3.85 | 3.61 | 3.81 | 3.76 | 2.70% | 2,283,000 |
| May 14, 2026 | 3.78 | 3.78 | 3.65 | 3.71 | 3.66 | -2.11% | 2,173,500 |
| May 13, 2026 | 3.64 | 3.80 | 3.56 | 3.79 | 3.74 | - | 1,314,000 |
| May 12, 2026 | 3.60 | 3.80 | 3.50 | 3.79 | 3.74 | 2.43% | 1,357,500 |
| May 11, 2026 | 3.45 | 3.77 | 3.44 | 3.70 | 3.65 | 7.56% | 1,324,500 |
| May 8, 2026 | 3.34 | 3.49 | 3.08 | 3.44 | 3.39 | 7.50% | 2,199,000 |
| May 7, 2026 | 3.24 | 3.24 | 3.14 | 3.20 | 3.16 | -0.93% | 364,500 |
| May 6, 2026 | 3.14 | 3.28 | 3.10 | 3.23 | 3.19 | 2.54% | 961,000 |
| May 5, 2026 | 3.26 | 3.26 | 3.10 | 3.15 | 3.11 | -3.08% | 1,677,000 |
| May 4, 2026 | 2.98 | 3.51 | 2.97 | 3.25 | 3.21 | 9.80% | 8,821,500 |
| Apr 30, 2026 | 2.97 | 2.97 | 2.90 | 2.96 | 2.92 | -0.34% | 238,500 |
| Apr 29, 2026 | 3.00 | 3.05 | 2.90 | 2.97 | 2.93 | 2.41% | 199,000 |
| Apr 28, 2026 | 2.89 | 2.97 | 2.87 | 2.90 | 2.86 | 0.69% | 228,000 |
| Apr 27, 2026 | 2.86 | 2.88 | 2.84 | 2.88 | 2.84 | - | 268,500 |
| Apr 24, 2026 | 2.86 | 2.88 | 2.81 | 2.88 | 2.84 | 1.41% | 171,000 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.82 | 2.84 | 2.80 | -2.41% | 253,500 |
| Apr 22, 2026 | 3.05 | 3.05 | 2.88 | 2.91 | 2.87 | -1.36% | 1,174,500 |
| Apr 21, 2026 | 2.98 | 3.01 | 2.92 | 2.95 | 2.91 | -3.28% | 1,269,000 |
| Apr 20, 2026 | 3.23 | 3.29 | 2.98 | 3.05 | 3.01 | -6.15% | 4,891,500 |
| Apr 17, 2026 | 3.16 | 3.28 | 3.00 | 3.25 | 3.21 | 3.17% | 3,745,500 |
| Apr 16, 2026 | 2.90 | 3.25 | 2.80 | 3.15 | 3.11 | 8.25% | 2,065,500 |
| Apr 15, 2026 | 2.80 | 3.03 | 2.80 | 2.91 | 2.87 | 0.34% | 679,500 |
| Apr 14, 2026 | 2.85 | 2.91 | 2.78 | 2.90 | 2.86 | 1.40% | 1,008,000 |
| Apr 13, 2026 | 2.97 | 3.05 | 2.80 | 2.86 | 2.82 | -3.38% | 945,000 |
| Apr 10, 2026 | 2.98 | 3.31 | 2.82 | 2.96 | 2.92 | -0.34% | 3,571,500 |
| Apr 9, 2026 | 2.90 | 3.30 | 2.70 | 2.97 | 2.93 | 2.41% | 3,975,000 |
| Apr 8, 2026 | 2.82 | 3.06 | 2.73 | 2.90 | 2.86 | 10.27% | 1,585,500 |
| Apr 2, 2026 | 2.84 | 2.84 | 2.48 | 2.63 | 2.59 | -5.05% | 1,947,000 |
| Apr 1, 2026 | 2.79 | 3.10 | 2.72 | 2.77 | 2.73 | -0.72% | 1,732,500 |
| Mar 31, 2026 | 2.90 | 2.93 | 2.52 | 2.79 | 2.75 | -2.11% | 919,500 |
| Mar 30, 2026 | 2.21 | 2.85 | 2.15 | 2.85 | 2.81 | 30.73% | 2,488,500 |
| Mar 27, 2026 | 2.10 | 2.39 | 2.06 | 2.18 | 2.15 | 4.81% | 13,873,000 |
| Mar 26, 2026 | 2.15 | 2.16 | 2.05 | 2.08 | 2.05 | -2.35% | 2,872,500 |
| Mar 25, 2026 | 2.10 | 2.18 | 2.07 | 2.13 | 2.10 | 2.40% | 721,500 |
| Mar 24, 2026 | 2.03 | 2.15 | 2.01 | 2.08 | 2.05 | 1.96% | 799,500 |
| Mar 23, 2026 | 2.02 | 2.08 | 2.01 | 2.04 | 2.01 | -0.97% | 465,000 |
| Mar 20, 2026 | 2.01 | 2.13 | 2.00 | 2.06 | 2.03 | 4.04% | 573,000 |
| Mar 19, 2026 | 2.00 | 2.04 | 1.97 | 1.98 | 1.95 | - | 280,500 |
| Mar 18, 2026 | 2.00 | 2.05 | 1.98 | 1.98 | 1.95 | - | 544,500 |
| Mar 17, 2026 | 2.01 | 2.01 | 1.95 | 1.98 | 1.95 | - | 1,357,500 |