Deewin Tianxia Co., Ltd (HKG:2418)
Hong Kong · Delayed Price · Currency is HKD 3.790
+0.090 (2.43%)
May 12, 2026, 4:08 PM HKT
Deewin Tianxia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.60 | 3.80 | 3.50 | 3.79 | 3.79 | 2.43% | 1,357,500 |
| May 11, 2026 | 3.45 | 3.77 | 3.44 | 3.70 | 3.70 | 7.56% | 1,324,500 |
| May 8, 2026 | 3.34 | 3.49 | 3.08 | 3.44 | 3.44 | 7.50% | 2,199,000 |
| May 7, 2026 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | -0.93% | 364,500 |
| May 6, 2026 | 3.14 | 3.28 | 3.10 | 3.23 | 3.23 | 2.54% | 961,000 |
| May 5, 2026 | 3.26 | 3.26 | 3.10 | 3.15 | 3.15 | -3.08% | 1,677,000 |
| May 4, 2026 | 2.98 | 3.51 | 2.97 | 3.25 | 3.25 | 9.80% | 8,821,500 |
| Apr 30, 2026 | 2.97 | 2.97 | 2.90 | 2.96 | 2.96 | -0.34% | 238,500 |
| Apr 29, 2026 | 3.00 | 3.05 | 2.90 | 2.97 | 2.97 | 2.41% | 199,000 |
| Apr 28, 2026 | 2.89 | 2.97 | 2.87 | 2.90 | 2.90 | 0.69% | 228,000 |
| Apr 27, 2026 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | - | 268,500 |
| Apr 24, 2026 | 2.86 | 2.88 | 2.81 | 2.88 | 2.88 | 1.41% | 171,000 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.82 | 2.84 | 2.84 | -2.41% | 253,500 |
| Apr 22, 2026 | 3.05 | 3.05 | 2.88 | 2.91 | 2.91 | -1.36% | 1,174,500 |
| Apr 21, 2026 | 2.98 | 3.01 | 2.92 | 2.95 | 2.95 | -3.28% | 1,269,000 |
| Apr 20, 2026 | 3.23 | 3.29 | 2.98 | 3.05 | 3.05 | -6.15% | 4,891,500 |
| Apr 17, 2026 | 3.16 | 3.28 | 3.00 | 3.25 | 3.25 | 3.17% | 3,745,500 |
| Apr 16, 2026 | 2.90 | 3.25 | 2.80 | 3.15 | 3.15 | 8.25% | 2,065,500 |
| Apr 15, 2026 | 2.80 | 3.03 | 2.80 | 2.91 | 2.91 | 0.34% | 679,500 |
| Apr 14, 2026 | 2.85 | 2.91 | 2.78 | 2.90 | 2.90 | 1.40% | 1,008,000 |
| Apr 13, 2026 | 2.97 | 3.05 | 2.80 | 2.86 | 2.86 | -3.38% | 945,000 |
| Apr 10, 2026 | 2.98 | 3.31 | 2.82 | 2.96 | 2.96 | -0.34% | 3,571,500 |
| Apr 9, 2026 | 2.90 | 3.30 | 2.70 | 2.97 | 2.97 | 2.41% | 3,975,000 |
| Apr 8, 2026 | 2.82 | 3.06 | 2.73 | 2.90 | 2.90 | 10.27% | 1,585,500 |
| Apr 2, 2026 | 2.84 | 2.84 | 2.48 | 2.63 | 2.63 | -5.05% | 1,947,000 |
| Apr 1, 2026 | 2.79 | 3.10 | 2.72 | 2.77 | 2.77 | -0.72% | 1,732,500 |
| Mar 31, 2026 | 2.90 | 2.93 | 2.52 | 2.79 | 2.79 | -2.11% | 919,500 |
| Mar 30, 2026 | 2.21 | 2.85 | 2.15 | 2.85 | 2.85 | 30.73% | 2,488,500 |
| Mar 27, 2026 | 2.10 | 2.39 | 2.06 | 2.18 | 2.18 | 4.81% | 13,873,000 |
| Mar 26, 2026 | 2.15 | 2.16 | 2.05 | 2.08 | 2.08 | -2.35% | 2,872,500 |
| Mar 25, 2026 | 2.10 | 2.18 | 2.07 | 2.13 | 2.13 | 2.40% | 721,500 |
| Mar 24, 2026 | 2.03 | 2.15 | 2.01 | 2.08 | 2.08 | 1.96% | 799,500 |
| Mar 23, 2026 | 2.02 | 2.08 | 2.01 | 2.04 | 2.04 | -0.97% | 465,000 |
| Mar 20, 2026 | 2.01 | 2.13 | 2.00 | 2.06 | 2.06 | 4.04% | 573,000 |
| Mar 19, 2026 | 2.00 | 2.04 | 1.97 | 1.98 | 1.98 | - | 280,500 |
| Mar 18, 2026 | 2.00 | 2.05 | 1.98 | 1.98 | 1.98 | - | 544,500 |
| Mar 17, 2026 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | - | 1,357,500 |
| Mar 16, 2026 | 1.99 | 2.01 | 1.94 | 1.98 | 1.98 | -0.50% | 2,542,500 |
| Mar 13, 2026 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | - | 2,115,000 |
| Mar 12, 2026 | 1.99 | 2.01 | 1.90 | 1.99 | 1.99 | -0.50% | 2,995,500 |
| Mar 11, 2026 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -4.31% | 4,440,000 |
| Mar 10, 2026 | 2.07 | 2.10 | 2.01 | 2.09 | 2.09 | 3.47% | 4,246,500 |
| Mar 9, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -5.61% | 3,027,000 |
| Mar 6, 2026 | 2.06 | 2.17 | 2.04 | 2.14 | 2.14 | 2.39% | 2,794,500 |
| Mar 5, 2026 | 2.06 | 2.11 | 2.01 | 2.09 | 2.09 | 1.95% | 2,814,500 |
| Mar 4, 2026 | 2.02 | 2.17 | 2.02 | 2.05 | 2.05 | -1.44% | 2,720,500 |
| Mar 3, 2026 | 2.03 | 2.09 | 1.96 | 2.08 | 2.08 | 2.46% | 2,411,000 |
| Mar 2, 2026 | 2.06 | 2.06 | 1.96 | 2.03 | 2.03 | -2.40% | 2,719,500 |
| Feb 27, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | - | 2,437,500 |
| Feb 26, 2026 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | 0.48% | 2,491,500 |