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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.52	0.54	0.54	0.54	0.52	6,000
September 04, 2025	0.53	0.58	0.58	0.58	0.52	4,000
September 03, 2025	0.53	0.53	0.53	0.53	0.53	2,000
September 02, 2025	0.54	0.53	0.53	0.54	0.52	2,000
September 01, 2025	0.59	0.55	0.55	0.59	0.55	2,000
August 29, 2025	0.56	0.56	0.56	0.56	0.56	0
August 28, 2025	0.54	0.56	0.56	0.56	0.54	9,000
August 27, 2025	0.63	0.58	0.58	0.63	0.58	2,000
August 26, 2025	0.67	0.67	0.67	0.67	0.67	0
August 25, 2025	0.67	0.67	0.67	0.67	0.67	0
August 22, 2025	0.57	0.67	0.67	0.67	0.57	14,000
August 21, 2025	0.63	0.63	0.63	0.63	0.63	0
August 20, 2025	0.63	0.63	0.63	0.63	0.63	0
August 19, 2025	0.63	0.63	0.63	0.63	0.63	0
August 18, 2025	0.63	0.63	0.63	0.63	0.63	0
August 15, 2025	0.65	0.64	0.64	0.65	0.6	28,000
August 14, 2025	0.65	0.66	0.66	0.75	0.64	59,000
August 13, 2025	0.66	0.76	0.76	0.76	0.62	37,000
August 12, 2025	0.78	0.78	0.78	0.78	0.78	0
August 11, 2025	0.72	0.78	0.78	0.78	0.72	1,000
August 08, 2025	0.76	0.76	0.76	0.76	0.76	0
August 07, 2025	0.77	0.77	0.77	0.77	0.77	0
August 06, 2025	0.8	0.8	0.8	0.8	0.8	0
August 05, 2025	0.85	0.85	0.85	0.85	0.85	0
August 04, 2025	0.87	0.87	0.87	0.87	0.87	0
August 01, 2025	0.87	0.87	0.87	0.87	0.87	0
July 31, 2025	0.89	0.89	0.89	0.89	0.89	0
July 30, 2025	0.89	0.89	0.89	0.89	0.89	0
July 29, 2025	0.9	0.9	0.9	0.9	0.9	0
July 28, 2025	0.94	0.93	0.93	0.94	0.93	1,000
July 25, 2025	0.73	0.79	0.79	0.79	0.7	1,000
July 24, 2025	0.79	0.79	0.79	0.79	0.79	0
July 23, 2025	0.79	0.79	0.79	0.79	0.79	0
July 22, 2025	0.7	0.79	0.79	0.79	0.7	2,000
July 21, 2025	0.8	0.8	0.8	0.8	0.8	0
July 18, 2025	0.84	0.8	0.8	0.84	0.8	1,000
July 17, 2025	0.66	0.72	0.72	0.72	0.66	2,000
July 16, 2025	0.8	0.8	0.8	0.8	0.8	0
July 15, 2025	0.8	0.8	0.8	0.8	0.8	0
July 14, 2025	0.8	0.8	0.8	0.8	0.8	1,000
July 11, 2025	0.63	0.69	0.69	0.7	0.63	12,000
July 10, 2025	0.77	0.77	0.77	0.77	0.77	2,000
July 09, 2025	0.78	0.78	0.78	0.78	0.78	1,000
July 08, 2025	0.7	0.68	0.68	0.7	0.67	8,000
July 07, 2025	0.76	0.76	0.76	0.76	0.76	3,000
July 04, 2025	0.72	0.72	0.72	0.72	0.72	0
July 03, 2025	0.72	0.72	0.72	0.72	0.72	1,000
July 02, 2025	0.78	0.78	0.78	0.78	0.78	0
June 30, 2025	0.81	0.81	0.81	0.81	0.81	0
June 27, 2025	0.86	0.86	0.86	0.86	0.86	0
June 26, 2025	0.77	0.89	0.89	0.9	0.77	270,000
June 25, 2025	0.77	0.77	0.77	0.77	0.77	0
June 24, 2025	0.77	0.77	0.77	0.77	0.77	0
June 23, 2025	0.78	0.78	0.78	0.78	0.78	0
June 20, 2025	0.78	0.78	0.78	0.78	0.78	1,000
June 19, 2025	0.79	0.79	0.79	0.79	0.79	0
June 18, 2025	0.79	0.79	0.79	0.79	0.79	0
June 17, 2025	0.79	0.79	0.79	0.79	0.79	0
June 16, 2025	0.8	0.8	0.8	0.8	0.8	0
June 13, 2025	0.8	0.8	0.8	0.8	0.8	0

Dexin Services Group Limited (2215.HK) HKSE