Dingyi Group Investment Limited 0508
HKEX · Hong Kong SAR China · Finance
HKD 0.27000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 160.00K |
| 2026-09-30 | HKD 0.27 | -1.82% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 855.00K |
| 2026-09-29 | HKD 0.28 | +1.85% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-28 | HKD 0.27 | -12.90% | HKD 0.29 | HKD 0.29 | HKD 0.26 |
| 4.32M |
| 2026-09-25 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 65.00K |
| 2026-09-24 | HKD 0.31 | +1.64% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 96.50K |
| 2026-09-23 | HKD 0.31 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 4.55M |
| 2026-09-22 | HKD 0.31 | -1.61% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 90.00K |
| 2026-09-21 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 515.00K |
| 2026-09-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 95.00K |
| 2026-09-17 | HKD 0.31 | -3.12% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 285.00K |
| 2026-09-16 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.40 | HKD 0.30 | 8.21M |
| 2026-09-15 | HKD 0.32 | +4.92% | HKD 0.28 | HKD 0.32 | HKD 0.27 | 8.28M |
| 2026-09-14 | HKD 0.31 | -1.61% | HKD 0.29 | HKD 0.31 | HKD 0.26 | 2.42M |
| 2026-09-11 | HKD 0.31 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.27 | 970.00K |
| 2026-09-10 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 250.00K |
| 2026-09-09 | HKD 0.31 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 576.00K |
| 2026-09-08 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 15.00K |
| 2026-09-07 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-04 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 735.00K |
| 2026-09-03 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 120.00K |
| 2026-09-02 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 15.00K |
| 2026-09-01 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 20.00K |
| 2026-08-31 | HKD 0.31 | 0.00% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 20.00K |
| 2026-08-28 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 275.00K |
| 2026-08-27 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 135.00K |
| 2026-08-26 | HKD 0.31 | +1.64% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 31.50K |
| 2026-08-25 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 35.00K |
| 2026-08-24 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 30.00K |
| 2026-08-21 | HKD 0.31 | -3.12% | HKD 0.31 | HKD 0.32 | HKD 0.26 | 470.00K |
| 2026-08-20 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 135.00K |
| 2026-08-19 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 125.00K |
| 2026-08-18 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 60.00K |
| 2026-08-17 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 78.50K |
| 2026-08-14 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 150.00K |
| 2026-08-13 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 190.00K |
| 2026-08-12 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 32.00K |
| 2026-08-11 | HKD 0.33 | -1.49% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 5.00K |
| 2026-08-10 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-07 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 280.00K |
| 2026-08-06 | HKD 0.33 | -1.49% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 475.00K |
| 2026-08-05 | HKD 0.34 | -4.29% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 875.00K |
| 2026-08-04 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 10.00K |
| 2026-08-03 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 110.00K |
| 2026-07-31 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-30 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 160.00K |
| 2026-07-29 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 35.00K |
| 2026-07-28 | HKD 0.36 | +2.86% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-27 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 85.00K |
| 2026-07-24 | HKD 0.35 | +1.45% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 845.00K |
| 2026-07-23 | HKD 0.34 | -1.43% | HKD 0.33 | HKD 0.35 | HKD 0.33 | 80.00K |
| 2026-07-22 | HKD 0.35 | +1.45% | HKD 0.34 | HKD 0.36 | HKD 0.33 | 265.00K |
| 2026-07-21 | HKD 0.34 | -4.17% | HKD 0.34 | HKD 0.36 | HKD 0.32 | 140.00K |
| 2026-07-20 | HKD 0.36 | 0.00% | HKD 0.34 | HKD 0.36 | HKD 0.33 | 392.50K |
| 2026-07-17 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-16 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.41 | HKD 0.36 | 80.00K |
| 2026-07-15 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-14 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-13 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-10 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-09 | HKD 0.36 | -2.70% | HKD 0.34 | HKD 0.37 | HKD 0.32 | 455.00K |
| 2026-07-08 | HKD 0.37 | -2.63% | HKD 0.34 | HKD 0.38 | HKD 0.32 | 420.00K |
| 2026-07-07 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-06 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 210.00K |
| 2026-07-03 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 50.00K |
| 2026-07-02 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 75.00K |
| 2026-06-30 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-06-29 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 160.00K |
| 2026-06-26 | HKD 0.37 | -6.33% | HKD 0.39 | HKD 0.40 | HKD 0.31 | 845.00K |
| 2026-06-25 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.40 | HKD 0.35 | 391.00K |
| 2026-06-24 | HKD 0.39 | -1.27% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 155.00K |
| 2026-06-23 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 183.00K |
| 2026-06-22 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 150.00K |
| 2026-06-18 | HKD 0.40 | -1.23% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 590.00K |
| 2026-06-17 | HKD 0.41 | +2.53% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 225.00K |
| 2026-06-16 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 245.00K |
| 2026-06-15 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 460.00K |
| 2026-06-12 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 250.00K |
| 2026-06-11 | HKD 0.40 | -1.23% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 320.00K |
| 2026-06-10 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 135.00K |
| 2026-06-09 | HKD 0.41 | -2.41% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 265.00K |
| 2026-06-08 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 255.00K |
| 2026-06-05 | HKD 0.41 | -1.19% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 160.00K |
| 2026-06-04 | HKD 0.42 | -1.18% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 335.00K |
| 2026-06-03 | HKD 0.43 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 1.49M |
| 2026-06-02 | HKD 0.43 | +1.19% | HKD 0.42 | HKD 0.43 | HKD 0.40 | 355.00K |
| 2026-06-01 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 465.00K |
| 2026-05-29 | HKD 0.42 | -7.69% | HKD 0.44 | HKD 0.45 | HKD 0.42 | 870.00K |
| 2026-05-28 | HKD 0.46 | +3.41% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 195.00K |
| 2026-05-27 | HKD 0.44 | -6.38% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 245.00K |