DOWELL SERVICE GROUP CO. LIMITED Class H 2352
HKEX · Hong Kong SAR China · Finance
HKD 4.20+0.20 (+5.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.20 | +5.00% | HKD 4.01 | HKD 4.20 | HKD 4.20 | 1.20K |
| 2026-09-29 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 2.80K |
| 2026-09-28 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-09-25 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-09-24 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-09-23 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-09-22 | HKD 4.00 | 0.00% | HKD 3.60 | HKD 4.00 | HKD 4.00 | 1.40K |
| 2026-09-21 | HKD 4.00 | +2.83% | HKD 3.52 | HKD 4.00 | HKD 3.52 | 800 |
| 2026-09-18 | HKD 3.89 | -0.26% | HKD 3.90 | HKD 3.90 | HKD 3.50 | 7.20K |
| 2026-09-17 | HKD 3.90 | 0.00% | HKD 3.90 | HKD 3.90 | HKD 3.90 | 0 |
| 2026-09-16 | HKD 3.90 | 0.00% | HKD 3.90 | HKD 3.90 | HKD 3.90 | 0 |
| 2026-09-15 | HKD 3.90 | 0.00% | HKD 3.90 | HKD 3.90 | HKD 3.90 | 0 |
| 2026-09-14 | HKD 3.90 | +2.63% | HKD 3.90 | HKD 3.90 | HKD 3.90 | 0 |
| 2026-09-11 | HKD 3.80 | 0.00% | HKD 3.80 | HKD 3.80 | HKD 3.80 | 0 |
| 2026-09-10 | HKD 3.80 | 0.00% | HKD 3.36 | HKD 3.80 | HKD 3.80 | 3.00K |
| 2026-09-09 | HKD 3.80 | 0.00% | HKD 3.80 | HKD 3.80 | HKD 3.80 | 0 |
| 2026-09-08 | HKD 3.80 | 0.00% | HKD 3.80 | HKD 3.80 | HKD 3.80 | 0 |
| 2026-09-07 | HKD 3.80 | +2.70% | HKD 3.80 | HKD 3.80 | HKD 3.80 | 0 |
| 2026-09-04 | HKD 3.70 | 0.00% | HKD 3.70 | HKD 3.70 | HKD 3.70 | 0 |
| 2026-09-03 | HKD 3.70 | +6.94% | HKD 3.70 | HKD 3.70 | HKD 3.70 | 1.00K |
| 2026-09-02 | HKD 3.46 | 0.00% | HKD 3.46 | HKD 3.46 | HKD 3.46 | 0 |
| 2026-09-01 | HKD 3.46 | 0.00% | HKD 3.46 | HKD 3.46 | HKD 3.46 | 0 |
| 2026-08-31 | HKD 3.46 | +2.37% | HKD 3.42 | HKD 3.80 | HKD 3.20 | 3.20K |
| 2026-08-28 | HKD 3.38 | 0.00% | HKD 3.38 | HKD 3.38 | HKD 3.38 | 600 |
| 2026-08-27 | HKD 3.38 | 0.00% | HKD 3.38 | HKD 3.38 | HKD 3.38 | 0 |
| 2026-08-26 | HKD 3.38 | -0.59% | HKD 3.20 | HKD 3.42 | HKD 3.42 | 5.40K |
| 2026-08-25 | HKD 3.40 | -0.58% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-08-24 | HKD 3.42 | +3.64% | HKD 3.36 | HKD 3.42 | HKD 3.20 | 5.00K |
| 2026-08-21 | HKD 3.30 | +10.00% | HKD 3.20 | HKD 3.30 | HKD 3.20 | 3.00K |
| 2026-08-20 | HKD 3.00 | -11.76% | HKD 3.12 | HKD 3.12 | HKD 2.90 | 12.80K |
| 2026-08-19 | HKD 3.40 | 0.00% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-08-18 | HKD 3.40 | 0.00% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-08-17 | HKD 3.40 | 0.00% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-08-14 | HKD 3.40 | 0.00% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-08-13 | HKD 3.40 | -0.58% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-08-12 | HKD 3.42 | -2.01% | HKD 3.42 | HKD 3.42 | HKD 3.42 | 0 |
| 2026-08-11 | HKD 3.49 | +9.75% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 800 |
| 2026-08-10 | HKD 3.18 | -0.62% | HKD 3.18 | HKD 3.18 | HKD 3.18 | 0 |
| 2026-08-07 | HKD 3.20 | 0.00% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 0 |
| 2026-08-06 | HKD 3.20 | -1.84% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 0 |
| 2026-08-05 | HKD 3.26 | -1.21% | HKD 3.26 | HKD 3.26 | HKD 3.26 | 0 |
| 2026-08-04 | HKD 3.30 | -5.44% | HKD 3.30 | HKD 3.49 | HKD 3.12 | 3.40K |
| 2026-08-03 | HKD 3.49 | +11.86% | HKD 3.12 | HKD 3.49 | HKD 3.12 | 2.60K |
| 2026-07-31 | HKD 3.12 | 0.00% | HKD 3.12 | HKD 3.12 | HKD 3.12 | 0 |
| 2026-07-30 | HKD 3.12 | 0.00% | HKD 3.12 | HKD 3.12 | HKD 3.12 | 0 |
| 2026-07-29 | HKD 3.12 | 0.00% | HKD 3.12 | HKD 3.12 | HKD 3.12 | 0 |
| 2026-07-28 | HKD 3.12 | 0.00% | HKD 3.12 | HKD 3.12 | HKD 3.12 | 0 |
| 2026-07-27 | HKD 3.12 | -2.50% | HKD 3.49 | HKD 3.49 | HKD 3.12 | 400 |
| 2026-07-24 | HKD 3.20 | -2.74% | HKD 3.29 | HKD 3.49 | HKD 3.19 | 2.40K |
| 2026-07-23 | HKD 3.29 | -17.75% | HKD 3.60 | HKD 3.60 | HKD 3.10 | 25.60K |
| 2026-07-22 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-21 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-20 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-17 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-16 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-15 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-14 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-13 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-10 | HKD 4.00 | -11.11% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-09 | HKD 4.50 | 0.00% | HKD 4.50 | HKD 4.50 | HKD 4.50 | 0 |
| 2026-07-08 | HKD 4.50 | -0.44% | HKD 4.10 | HKD 4.50 | HKD 4.10 | 800 |
| 2026-07-07 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-07-06 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 11.00K |
| 2026-07-03 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-07-02 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-06-30 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-06-29 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-06-26 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-06-25 | HKD 4.52 | -1.53% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-06-24 | HKD 4.59 | -0.22% | HKD 4.59 | HKD 4.59 | HKD 4.59 | 0 |
| 2026-06-23 | HKD 4.60 | 0.00% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 0 |
| 2026-06-22 | HKD 4.60 | 0.00% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 0 |
| 2026-06-18 | HKD 4.60 | 0.00% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 0 |
| 2026-06-17 | HKD 4.60 | 0.00% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 0 |
| 2026-06-16 | HKD 4.60 | -0.22% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 0 |
| 2026-06-15 | HKD 4.61 | 0.00% | HKD 4.61 | HKD 4.61 | HKD 4.61 | 0 |
| 2026-06-12 | HKD 4.61 | +14.96% | HKD 4.61 | HKD 4.61 | HKD 4.61 | 200 |
| 2026-06-11 | HKD 4.01 | -15.40% | HKD 2.70 | HKD 2.70 | HKD 2.70 | 200 |
| 2026-06-10 | HKD 4.74 | 0.00% | HKD 4.74 | HKD 4.74 | HKD 4.74 | 0 |
| 2026-06-09 | HKD 4.74 | 0.00% | HKD 4.74 | HKD 4.74 | HKD 4.74 | 0 |
| 2026-06-08 | HKD 4.74 | 0.00% | HKD 4.74 | HKD 4.74 | HKD 4.74 | 0 |
| 2026-06-05 | HKD 4.74 | 0.00% | HKD 4.74 | HKD 4.74 | HKD 4.74 | 0 |
| 2026-06-04 | HKD 4.74 | 0.00% | HKD 4.74 | HKD 4.74 | HKD 4.74 | 0 |
| 2026-06-03 | HKD 4.74 | +6.04% | HKD 4.47 | HKD 4.74 | HKD 4.47 | 600 |
| 2026-06-02 | HKD 4.47 | 0.00% | HKD 4.47 | HKD 4.47 | HKD 4.47 | 0 |
| 2026-06-01 | HKD 4.47 | -0.22% | HKD 4.47 | HKD 4.47 | HKD 4.47 | 0 |
| 2026-05-29 | HKD 4.48 | 0.00% | HKD 4.48 | HKD 4.48 | HKD 4.48 | 0 |
| 2026-05-28 | HKD 4.48 | -0.44% | HKD 4.48 | HKD 4.48 | HKD 4.48 | 0 |
| 2026-05-27 | HKD 4.50 | 0.00% | HKD 4.50 | HKD 4.50 | HKD 4.50 | 0 |
| 2026-05-26 | HKD 4.50 | -4.26% | HKD 4.50 | HKD 4.50 | HKD 4.50 | 200 |