Dingyi Group Investment Limited - 0508.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.7	0.68	0.68	0.7	0.68	15,000
February 16, 2026	0.68	0.68	0.68	0.7	0.65	30,000
February 13, 2026	0.7	0.65	0.65	0.7	0.64	448,000
February 12, 2026	0.69	0.68	0.68	0.69	0.65	30,000
February 11, 2026	0.72	0.69	0.69	0.72	0.67	417,000
February 10, 2026	0.71	0.68	0.68	0.71	0.68	143,500
February 09, 2026	0.72	0.72	0.72	0.73	0.67	685,000
February 06, 2026	0.69	0.72	0.72	0.72	0.67	681,000
February 05, 2026	0.71	0.71	0.71	0.71	0.67	1.25M
February 04, 2026	0.73	0.71	0.71	0.75	0.67	330,000
February 03, 2026	0.7	0.73	0.73	0.74	0.67	620,000
February 02, 2026	0.7	0.68	0.68	0.7	0.63	520,000
January 30, 2026	0.68	0.7	0.7	0.8	0.66	1.06M
January 29, 2026	0.64	0.68	0.68	0.69	0.63	469,500
January 28, 2026	0.7	0.63	0.63	0.7	0.5	3.16M
January 27, 2026	0.7	0.7	0.7	0.79	0.69	6.8M
January 26, 2026	0.57	0.7	0.7	0.73	0.57	3.98M
January 23, 2026	0.55	0.56	0.56	0.57	0.55	1.75M
January 22, 2026	0.5	0.53	0.53	0.55	0.5	2.21M
January 21, 2026	0.45	0.5	0.5	0.5	0.45	1M
January 20, 2026	0.48	0.49	0.49	0.5	0.47	1.56M
January 19, 2026	0.39	0.48	0.48	0.49	0.39	3.38M
January 16, 2026	0.37	0.39	0.39	0.39	0.37	636,000
January 15, 2026	0.38	0.38	0.38	0.39	0.38	125,000
January 14, 2026	0.37	0.39	0.39	0.39	0.37	177,000
January 13, 2026	0.38	0.39	0.39	0.39	0.36	530,000
January 12, 2026	0.38	0.39	0.39	0.39	0.38	110,000
January 09, 2026	0.37	0.39	0.39	0.4	0.37	362,500
January 08, 2026	0.38	0.37	0.37	0.39	0.37	360,000
January 07, 2026	0.38	0.39	0.39	0.39	0.38	50,000
January 06, 2026	0.39	0.39	0.39	0.4	0.38	425,000
January 05, 2026	0.39	0.39	0.39	0.4	0.36	125,000
January 02, 2026	0.39	0.4	0.4	0.4	0.39	15,000
December 31, 2025	0.39	0.39	0.39	0.39	0.39	5,000
December 30, 2025	0.39	0.39	0.39	0.39	0.38	695,000
December 29, 2025	0.39	0.39	0.39	0.39	0.38	60,000
December 24, 2025	0.4	0.39	0.39	0.4	0.39	315,431
December 23, 2025	0.4	0.4	0.4	0.4	0.4	0
December 22, 2025	0.4	0.4	0.4	0.4	0.4	0
December 19, 2025	0.4	0.4	0.4	0.4	0.4	0
December 18, 2025	0.4	0.4	0.4	0.4	0.4	0
December 17, 2025	0.4	0.4	0.4	0.4	0.4	5,000
December 16, 2025	0.41	0.41	0.41	0.41	0.41	0
December 15, 2025	0.38	0.41	0.41	0.41	0.35	325,000
December 12, 2025	0.4	0.4	0.4	0.4	0.4	5,000
December 11, 2025	0.41	0.41	0.41	0.41	0.39	41,000
December 10, 2025	0.41	0.4	0.4	0.41	0.4	10,000
December 09, 2025	0.41	0.4	0.4	0.41	0.4	215,000
December 08, 2025	0.4	0.41	0.41	0.41	0.4	45,000
December 05, 2025	0.4	0.4	0.4	0.4	0.4	0
December 04, 2025	0.39	0.4	0.4	0.4	0.38	25,000
December 03, 2025	0.39	0.39	0.39	0.39	0.39	10,000
December 02, 2025	0.4	0.4	0.4	0.4	0.4	5,000
December 01, 2025	0.4	0.4	0.4	0.4	0.4	80,000
November 28, 2025	0.4	0.4	0.4	0.4	0.4	7,000
November 27, 2025	0.41	0.41	0.41	0.41	0.41	0
November 26, 2025	0.4	0.41	0.41	0.41	0.4	15,000
November 25, 2025	0.4	0.41	0.41	0.41	0.4	30,000
November 24, 2025	0.39	0.39	0.39	0.4	0.39	195,000
November 21, 2025	0.4	0.4	0.4	0.41	0.38	475,000

Dingyi Group Investment Limited (0508.HK) HKSE