Dexin Services Group Ltd. 2215
HKEX · Hong Kong SAR China · Finance
HKD 0.2150-0.00 (-0.92%)
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 0.22 | -0.92% | HKD 0.23 | HKD 0.22 | HKD 0.22 | 203.00K |
| 2026-09-30 | HKD 0.22 | -1.81% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 64.00K |
| 2026-09-29 | HKD 0.22 | -7.92% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 389.00K |
| 2026-09-28 | HKD 0.24 | -7.69% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 234.00K |
| 2026-09-25 | HKD 0.26 | +4.42% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-24 | HKD 0.25 | -6.04% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 286.00K |
| 2026-09-23 | HKD 0.26 | -10.17% | HKD 0.30 | HKD 0.35 | HKD 0.25 | 1.71M |
| 2026-09-22 | HKD 0.29 | +34.09% | HKD 0.22 | HKD 0.33 | HKD 0.22 | 3.47M |
| 2026-09-21 | HKD 0.22 | +11.11% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 83.00K |
| 2026-09-18 | HKD 0.20 | +6.45% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 53.00K |
| 2026-09-17 | HKD 0.19 | -3.63% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 247.00K |
| 2026-09-16 | HKD 0.19 | -1.03% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 139.00K |
| 2026-09-15 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 81.00K |
| 2026-09-14 | HKD 0.19 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 56.00K |
| 2026-09-11 | HKD 0.19 | -4.41% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 273.00K |
| 2026-09-10 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 609.00K |
| 2026-09-09 | HKD 0.20 | -2.39% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 84.00K |
| 2026-09-08 | HKD 0.21 | -5.86% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 53.00K |
| 2026-09-07 | HKD 0.22 | +21.31% | HKD 0.18 | HKD 0.24 | HKD 0.18 | 1.15M |
| 2026-09-04 | HKD 0.18 | -2.66% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 135.00K |
| 2026-09-03 | HKD 0.19 | -3.59% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 442.00K |
| 2026-09-02 | HKD 0.19 | -5.34% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 348.00K |
| 2026-09-01 | HKD 0.21 | -15.92% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 1.02M |
| 2026-08-31 | HKD 0.25 | +4.70% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 20.00K |
| 2026-08-28 | HKD 0.23 | +1.74% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 95.00K |
| 2026-08-27 | HKD 0.23 | +16.75% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 372.00K |
| 2026-08-26 | HKD 0.20 | -15.81% | HKD 0.23 | HKD 0.23 | HKD 0.19 | 908.00K |
| 2026-08-25 | HKD 0.23 | -2.90% | HKD 0.25 | HKD 0.28 | HKD 0.22 | 2.72M |
| 2026-08-24 | HKD 0.24 | +4.78% | HKD 0.24 | HKD 0.25 | HKD 0.22 | 313.00K |
| 2026-08-21 | HKD 0.23 | -6.12% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 614.00K |
| 2026-08-20 | HKD 0.25 | -16.95% | HKD 0.28 | HKD 0.32 | HKD 0.24 | 2.47M |
| 2026-08-19 | HKD 0.29 | -7.81% | HKD 0.32 | HKD 0.34 | HKD 0.28 | 1.96M |
| 2026-08-18 | HKD 0.32 | +8.47% | HKD 0.29 | HKD 0.36 | HKD 0.27 | 3.06M |
| 2026-08-17 | HKD 0.29 | -3.28% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 1.12M |
| 2026-08-14 | HKD 0.31 | -1.61% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 418.00K |
| 2026-08-13 | HKD 0.31 | +3.33% | HKD 0.28 | HKD 0.34 | HKD 0.28 | 1.05M |
| 2026-08-12 | HKD 0.30 | -4.76% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 699.00K |
| 2026-08-11 | HKD 0.31 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.29 | 695.00K |
| 2026-08-10 | HKD 0.31 | -8.70% | HKD 0.34 | HKD 0.38 | HKD 0.29 | 1.34M |
| 2026-08-07 | HKD 0.34 | +9.52% | HKD 0.31 | HKD 0.38 | HKD 0.28 | 6.08M |
| 2026-08-06 | HKD 0.31 | -35.71% | HKD 0.45 | HKD 0.45 | HKD 0.26 | 13.57M |
| 2026-08-05 | HKD 0.49 | +46.27% | HKD 0.34 | HKD 0.67 | HKD 0.26 | 16.74M |
| 2026-08-04 | HKD 0.34 | +121.85% | HKD 0.16 | HKD 0.34 | HKD 0.15 | 24.86M |
| 2026-08-03 | HKD 0.15 | +86.42% | HKD 0.09 | HKD 0.24 | HKD 0.09 | 24.02M |
| 2026-07-31 | HKD 0.08 | +1.25% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 2.70M |
| 2026-07-30 | HKD 0.08 | -2.44% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 2.89M |
| 2026-07-29 | HKD 0.08 | -4.65% | HKD 0.09 | HKD 0.10 | HKD 0.08 | 2.06M |
| 2026-07-28 | HKD 0.09 | -4.44% | HKD 0.09 | HKD 0.12 | HKD 0.09 | 1.56M |
| 2026-07-27 | HKD 0.09 | -5.26% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 190.00K |
| 2026-07-24 | HKD 0.09 | -5.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 54.00K |
| 2026-07-23 | HKD 0.10 | -4.76% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 71.00K |
| 2026-07-22 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 43.00K |
| 2026-07-21 | HKD 0.10 | -4.55% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 243.00K |
| 2026-07-20 | HKD 0.11 | -4.35% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 219.00K |
| 2026-07-17 | HKD 0.12 | -4.17% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 182.00K |
| 2026-07-16 | HKD 0.12 | -4.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 109.00K |
| 2026-07-15 | HKD 0.13 | -3.85% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-14 | HKD 0.13 | -3.70% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-13 | HKD 0.14 | -3.57% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 34.00K |
| 2026-07-10 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-09 | HKD 0.14 | -2.76% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 109.00K |
| 2026-07-08 | HKD 0.14 | -3.97% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 91.00K |
| 2026-07-07 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 12.00K |
| 2026-07-06 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 24.00K |
| 2026-07-03 | HKD 0.15 | -1.94% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 134.00K |
| 2026-07-02 | HKD 0.16 | -3.12% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 39.00K |
| 2026-06-30 | HKD 0.16 | -0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 420.00K |
| 2026-06-29 | HKD 0.16 | -5.29% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 141.00K |
| 2026-06-26 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-25 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-24 | HKD 0.17 | -2.86% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 31.00K |
| 2026-06-23 | HKD 0.17 | -2.78% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-22 | HKD 0.18 | -8.16% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 2.00K |
| 2026-06-18 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-17 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-16 | HKD 0.20 | -2.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 21.00K |
| 2026-06-15 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 67.00K |
| 2026-06-12 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 26.00K |
| 2026-06-11 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 25.00K |
| 2026-06-10 | HKD 0.20 | -1.46% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 45.00K |
| 2026-06-09 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-08 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-05 | HKD 0.20 | -1.44% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-04 | HKD 0.21 | -1.42% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-06-03 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-06-02 | HKD 0.21 | -0.94% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 89.00K |
| 2026-06-01 | HKD 0.21 | -0.47% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 45.00K |
| 2026-05-29 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-05-28 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 62.00K |
| 2026-05-27 | HKD 0.22 | -3.15% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |