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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.41	0.41	0.41	0.41	0.41	0
November 18, 2025	0.41	0.41	0.41	0.41	0.41	0
November 17, 2025	0.41	0.41	0.41	0.41	0.41	0
November 14, 2025	0.4	0.41	0.41	0.44	0.4	180,000
November 13, 2025	0.46	0.46	0.46	0.46	0.46	0
November 12, 2025	0.46	0.46	0.46	0.46	0.46	0
November 11, 2025	0.45	0.46	0.46	0.46	0.45	50,000
November 10, 2025	0.47	0.47	0.47	0.47	0.47	0
November 07, 2025	0.47	0.47	0.47	0.47	0.47	0
November 06, 2025	0.47	0.47	0.47	0.47	0.47	0
November 05, 2025	0.47	0.47	0.47	0.47	0.47	0
November 04, 2025	0.47	0.47	0.47	0.47	0.47	0
November 03, 2025	0.47	0.47	0.47	0.47	0.47	0
October 31, 2025	0.48	0.48	0.48	0.48	0.48	0
October 30, 2025	0.48	0.48	0.48	0.48	0.48	0
October 28, 2025	0.45	0.48	0.48	0.48	0.45	2,000
October 27, 2025	0.46	0.48	0.48	0.48	0.45	7,000
October 24, 2025	0.5	0.5	0.5	0.5	0.5	0
October 23, 2025	0.5	0.5	0.5	0.5	0.5	0
October 22, 2025	0.5	0.5	0.5	0.5	0.5	0
October 21, 2025	0.5	0.5	0.5	0.5	0.5	3,000
October 20, 2025	0.51	0.51	0.51	0.51	0.51	0
October 17, 2025	0.51	0.51	0.51	0.51	0.51	0
October 16, 2025	0.5	0.52	0.52	0.52	0.5	12,000
October 15, 2025	0.52	0.52	0.52	0.52	0.52	0
October 14, 2025	0.5	0.5	0.5	0.5	0.5	7,000
October 13, 2025	0.52	0.52	0.52	0.52	0.52	0
October 10, 2025	0.52	0.52	0.52	0.52	0.52	0
October 09, 2025	0.52	0.52	0.52	0.52	0.52	0
October 08, 2025	0.51	0.52	0.52	0.52	0.5	3,000
October 06, 2025	0.5	0.5	0.5	0.5	0.5	0
October 03, 2025	0.5	0.5	0.5	0.5	0.5	0
October 02, 2025	0.5	0.5	0.5	0.5	0.5	0
September 30, 2025	0.5	0.5	0.5	0.5	0.5	0
September 29, 2025	0.5	0.5	0.5	0.5	0.5	0

Dexin Services Group Limited (2215.HK) HKSE