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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	0.5	0.5	0.5	0.5	0.5	0
September 25, 2025	0.5	0.5	0.5	0.5	0.5	2,000
September 24, 2025	0.5	0.5	0.5	0.5	0.5	0
September 23, 2025	0.5	0.5	0.5	0.5	0.49	3,000
September 22, 2025	0.5	0.5	0.5	0.5	0.5	0
September 19, 2025	0.51	0.5	0.5	0.51	0.5	2,000
September 18, 2025	0.49	0.5	0.5	0.5	0.49	3,000
September 17, 2025	0.5	0.5	0.5	0.5	0.5	0
September 16, 2025	0.5	0.5	0.5	0.5	0.5	0
September 15, 2025	0.5	0.5	0.5	0.5	0.5	0
September 12, 2025	0.5	0.5	0.5	0.5	0.47	5,000
September 11, 2025	0.5	0.5	0.5	0.5	0.5	15,000
September 10, 2025	0.5	0.5	0.5	0.5	0.5	0
September 09, 2025	0.53	0.5	0.5	0.53	0.5	45,000
September 08, 2025	0.54	0.53	0.53	0.54	0.52	4,000
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

Dexin Services Group Limited (2215.HK) HKSE