Dexin Services Group Limited - 2215.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.27	0.27	0.27	0.27	0.27	0
February 13, 2026	0.27	0.27	0.27	0.27	0.27	0
February 12, 2026	0.27	0.27	0.27	0.27	0.27	0
February 11, 2026	0.27	0.27	0.27	0.27	0.27	19,000
February 10, 2026	0.27	0.27	0.27	0.27	0.27	0
February 09, 2026	0.27	0.27	0.27	0.27	0.27	7,000
February 06, 2026	0.27	0.27	0.27	0.27	0.27	0
February 05, 2026	0.27	0.27	0.27	0.27	0.27	0
February 04, 2026	0.28	0.28	0.28	0.28	0.28	0
February 03, 2026	0.28	0.28	0.28	0.28	0.28	0
February 02, 2026	0.28	0.28	0.28	0.28	0.28	2,000
January 30, 2026	0.27	0.27	0.27	0.27	0.27	6,000
January 29, 2026	0.27	0.27	0.27	0.27	0.26	119,000
January 28, 2026	0.27	0.27	0.27	0.27	0.27	0
January 27, 2026	0.28	0.27	0.27	0.28	0.27	57,000
January 26, 2026	0.28	0.27	0.27	0.28	0.27	7,000
January 23, 2026	0.27	0.28	0.28	0.28	0.27	27,000
January 22, 2026	0.27	0.27	0.27	0.27	0.27	0
January 21, 2026	0.26	0.27	0.27	0.27	0.26	8,000
January 20, 2026	0.27	0.27	0.27	0.27	0.27	9,000
January 19, 2026	0.28	0.27	0.27	0.28	0.27	7,000
January 16, 2026	0.27	0.27	0.27	0.27	0.27	6,000
January 15, 2026	0.26	0.27	0.27	0.27	0.26	9,000
January 14, 2026	0.27	0.27	0.27	0.27	0.27	4,000
January 13, 2026	0.27	0.27	0.27	0.27	0.27	0
January 12, 2026	0.27	0.27	0.27	0.27	0.27	18,000
January 09, 2026	0.27	0.27	0.27	0.27	0.27	0
January 08, 2026	0.27	0.27	0.27	0.28	0.27	74,000
January 07, 2026	0.27	0.27	0.27	0.27	0.27	0
January 06, 2026	0.26	0.27	0.27	0.28	0.26	68,000
January 05, 2026	0.28	0.26	0.26	0.28	0.26	303,000
January 02, 2026	0.29	0.29	0.29	0.29	0.29	0
December 31, 2025	0.29	0.29	0.29	0.29	0.29	156,000
December 30, 2025	0.3	0.29	0.29	0.3	0.28	236,000
December 29, 2025	0.32	0.3	0.3	0.32	0.3	1.05M
December 24, 2025	0.31	0.36	0.36	0.36	0.31	2,000
December 23, 2025	0.33	0.38	0.38	0.38	0.33	53,000
December 22, 2025	0.35	0.35	0.35	0.35	0.35	1,000
December 19, 2025	0.33	0.33	0.33	0.33	0.33	0
December 18, 2025	0.35	0.35	0.35	0.35	0.35	0
December 17, 2025	0.33	0.33	0.33	0.33	0.33	2,000
December 16, 2025	0.32	0.3	0.3	0.33	0.3	92,000
December 15, 2025	0.35	0.36	0.36	0.36	0.34	9,000
December 12, 2025	0.4	0.39	0.39	0.41	0.39	4,000
December 11, 2025	0.37	0.37	0.37	0.37	0.34	2,000
December 10, 2025	0.37	0.37	0.37	0.37	0.37	0
December 09, 2025	0.37	0.37	0.37	0.37	0.37	0
December 08, 2025	0.37	0.37	0.37	0.37	0.37	0
December 05, 2025	0.37	0.37	0.37	0.37	0.37	0
December 04, 2025	0.37	0.37	0.37	0.37	0.37	0
December 03, 2025	0.37	0.37	0.37	0.37	0.37	0
December 02, 2025	0.34	0.37	0.37	0.37	0.34	83,000
December 01, 2025	0.42	0.38	0.38	0.42	0.38	44,000
November 28, 2025	0.36	0.36	0.36	0.36	0.36	0
November 27, 2025	0.36	0.36	0.36	0.36	0.36	1,000
November 26, 2025	0.36	0.36	0.36	0.36	0.36	0
November 25, 2025	0.36	0.36	0.36	0.36	0.36	0
November 24, 2025	0.36	0.36	0.36	0.36	0.36	0
November 21, 2025	0.36	0.36	0.36	0.36	0.36	0
November 20, 2025	0.4	0.36	0.36	0.4	0.36	51,000

Dexin Services Group Limited (2215.HK) HKSE