HKSE - Delayed Quote
HKD
Deewin Tianxia Co., Ltd (2418.HK)
2.740
0.000
(0.00%)
At close: October 30 at 3:51:05 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.735
2.740
2.735
2.740
2.740
3,000
Oct 29, 2026
2.835
2.835
2.575
2.740
2.740
103,500
Oct 28, 2026
2.830
2.830
2.830
2.830
2.830
-
Oct 27, 2026
2.835
2.835
2.835
2.835
2.835
-
Oct 26, 2026
2.835
2.835
2.835
2.835
2.835
-
Oct 23, 2026
2.835
2.835
2.835
2.835
2.835
1,500
Oct 22, 2026
2.700
2.850
2.560
2.835
2.835
60,000
Oct 21, 2026
2.860
2.860
2.860
2.860
2.860
-
Oct 20, 2026
2.560
2.630
2.560
2.630
2.630
37,500
Oct 16, 2026
2.560
2.630
2.560
2.560
2.560
22,500
Oct 15, 2026
2.630
2.630
2.560
2.560
2.560
24,000
Oct 14, 2026
2.560
2.650
2.530
2.585
2.585
3,211,500
Oct 13, 2026
2.660
2.850
2.535
2.575
2.575
225,000
Oct 12, 2026
2.540
2.630
2.500
2.595
2.595
46,500
Oct 9, 2026
2.600
2.650
2.525
2.600
2.600
1,263,000
Oct 8, 2026
2.605
2.670
2.600
2.600
2.600
3,477,000
Oct 7, 2026
2.590
2.700
2.580
2.700
2.700
2,133,000
Oct 6, 2026
2.675
2.675
2.675
2.675
2.675
-
Oct 5, 2026
2.620
2.645
2.645
2.640
2.640
22,500
Oct 2, 2026
2.670
2.675
2.645
2.645
2.645
12,000
Sep 30, 2026
2.640
2.640
2.640
2.640
2.640
1,500
Sep 29, 2026
2.620
2.620
2.620
2.620
2.620
10,500
Sep 28, 2026
2.620
2.700
2.620
2.620
2.620
46,500
Sep 25, 2026
2.680
2.710
2.605
2.690
2.690
55,500
Sep 24, 2026
2.850
2.850
2.600
2.765
2.765
42,000
Sep 23, 2026
2.830
2.850
2.830
2.850
2.850
61,500
Sep 22, 2026
2.850
2.850
2.850
2.850
2.850
-
Sep 21, 2026
2.850
2.850
2.850
2.850
2.850
-
Sep 18, 2026
2.850
2.850
2.850
2.850
2.850
-
Sep 17, 2026
2.850
2.850
2.850
2.850
2.850
9,000
Sep 16, 2026
2.710
2.830
2.780
2.780
2.780
54,000
Sep 15, 2026
2.835
2.835
2.815
2.815
2.815
28,500
Sep 14, 2026
2.700
2.870
2.700
2.835
2.835
40,500
Sep 11, 2026
3.000
3.000
3.000
3.000
3.000
-
Sep 10, 2026
3.010
3.010
3.010
3.010
3.010
-
Sep 9, 2026
3.050
3.050
3.005
3.010
3.010
27,000
Sep 8, 2026
3.060
3.070
3.060
3.070
3.070
63,000
Sep 7, 2026
3.050
3.070
3.050
3.070
3.070
10,500
Sep 4, 2026
3.040
3.050
3.040
3.050
3.050
9,000
Sep 3, 2026
3.050
3.050
3.000
3.040
3.040
54,000
Sep 2, 2026
3.090
3.100
2.885
2.885
2.885
10,500
Sep 1, 2026
3.080
3.080
3.050
3.050
3.050
51,000
Aug 31, 2026
2.980
3.050
2.955
2.955
2.955
54,000
Aug 28, 2026
3.080
3.080
3.050
3.050
3.050
105,000
Aug 27, 2026
3.080
3.080
3.080
3.080
3.080
-
Aug 26, 2026
2.765
2.960
2.765
2.960
2.960
43,500
Aug 25, 2026
2.935
2.935
2.845
2.845
2.845
22,500
Aug 24, 2026
2.700
3.000
2.700
2.950
2.950
513,000
Aug 21, 2026
2.695
2.700
2.660
2.700
2.700
55,500
Aug 20, 2026
2.700
2.700
2.655
2.685
2.685
58,500
Aug 19, 2026
2.700
2.700
2.700
2.700
2.700
12,000
Aug 18, 2026
2.700
2.710
2.630
2.700
2.700
27,000
Aug 17, 2026
2.690
2.700
2.655
2.700
2.700
34,500
Aug 14, 2026
2.650
2.740
2.650
2.740
2.740
123,000
Aug 13, 2026
2.700
2.780
2.595
2.630
2.630
132,000
Aug 12, 2026
2.700
2.700
2.700
2.700
2.700
-
Aug 11, 2026
2.690
2.750
2.690
2.745
2.745
7,500
Aug 10, 2026
2.790
2.790
2.790
2.790
2.790
-
Aug 7, 2026
2.790
2.790
2.690
2.790
2.790
70,500
Aug 6, 2026
2.600
2.720
2.555
2.695
2.695
117,000
Aug 5, 2026
2.645
2.795
2.580
2.795
2.795
49,500
Aug 4, 2026
2.700
2.710
2.630
2.700
2.700
36,000
Aug 3, 2026
2.650
2.650
2.650
2.650
2.650
-
Jul 31, 2026
2.680
2.800
2.680
2.800
2.800
37,500
Jul 30, 2026
2.680
2.700
2.650
2.700
2.700
18,000
Jul 29, 2026
2.600
2.750
2.600
2.730
2.730
66,000
Jul 28, 2026
2.680
2.800
2.680
2.800
2.800
16,500
Jul 27, 2026
2.650
2.650
2.650
2.650
2.650
-
Jul 24, 2026
2.610
2.610
2.610
2.610
2.610
-
Jul 23, 2026
2.650
2.670
2.650
2.660
2.660
22,500
Jul 22, 2026
2.650
2.750
2.650
2.650
2.650
30,000
Jul 21, 2026
2.750
2.750
2.700
2.750
2.750
66,000
Jul 20, 2026
2.760
2.810
2.750
2.810
2.810
24,000
Jul 17, 2026
2.800
2.800
2.750
2.810
2.810
75,000
Jul 16, 2026
2.750
2.880
2.700
2.880
2.880
96,000
Jul 15, 2026
2.730
2.750
2.700
2.710
2.710
43,500
Jul 14, 2026
2.750
2.810
2.690
2.730
2.730
141,000
Jul 13, 2026
3.000
3.000
2.750
2.750
2.750
129,000
Jul 10, 2026
2.810
2.900
2.750
2.900
2.900
133,500
Jul 9, 2026
2.900
2.900
2.820
2.900
2.900
75,000
Jul 8, 2026
2.880
2.900
2.770
2.900
2.900
81,000
Jul 7, 2026
2.910
3.090
2.800
2.880
2.880
129,000
Jul 6, 2026
2.870
2.950
2.820
2.900
2.900
45,000
Jul 3, 2026
2.800
2.870
2.710
2.870
2.870
42,000
Jul 2, 2026
3.060
3.060
2.880
2.880
2.880
72,000
Jun 30, 2026
3.000
3.070
3.000
3.060
3.060
99,000
Jun 29, 2026
2.850
2.940
2.850
2.940
2.940
64,500
Jun 26, 2026
2.870
2.910
2.800
2.910
2.910
27,000
Jun 25, 2026
2.830
2.920
2.780
2.860
2.860
328,500
Jun 24, 2026
2.800
2.800
2.800
2.800
2.800
-
Jun 23, 2026
2.840
2.840
2.800
2.800
2.800
30,000
Jun 22, 2026
2.850
2.850
2.760
2.840
2.840
39,000
Jun 18, 2026
2.880
2.920
2.820
2.880
2.880
25,500
Jun 17, 2026
2.870
2.910
2.780
2.900
2.900
108,000
Jun 16, 2026
2.980
2.980
2.910
2.910
2.910
30,000
Jun 15, 2026
2.760
3.060
2.760
2.980
2.980
468,000
Jun 12, 2026
2.670
2.720
2.610
2.710
2.710
69,000
Jun 11, 2026
2.600
2.720
2.600
2.670
2.670
520,500
Jun 10, 2026
2.610
2.780
2.610
2.720
2.720
204,000
Jun 9, 2026
2.580
2.650
2.580
2.610
2.610
58,500
Jun 8, 2026
2.470
2.710
2.470
2.610
2.610
105,000
Jun 5, 2026
2.760
2.760
2.640
2.640
2.640
24,000
Jun 4, 2026
2.680
2.690
2.600
2.650
2.650
52,500
Jun 3, 2026
2.760
2.760
2.650
2.660
2.660
99,000
Jun 2, 2026
2.500
2.750
2.450
2.730
2.730
210,000
Jun 1, 2026
0.03607
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
2.940
2.940
2.420
2.500
2.500
718,500
May 29, 2026
3.050
3.050
2.500
2.650
2.614
2,266,500
May 28, 2026
3.250
3.250
3.050
3.050
3.008
360,000
May 27, 2026
3.320
3.350
3.170
3.250
3.206
129,000
May 26, 2026
3.190
3.320
3.100
3.290
3.245
361,500
May 22, 2026
3.500
3.510
3.150
3.260
3.216
3,216,000
May 21, 2026
3.820
3.820
3.270
3.500
3.452
4,116,000
May 20, 2026
3.850
3.980
3.810
3.850
3.798
17,541,000
May 19, 2026
3.870
3.960
3.790
3.910
3.857
29,002,500
May 18, 2026
3.880
3.940
3.580
3.860
3.807
12,018,000
May 15, 2026
3.610
3.850
3.610
3.810
3.758
2,283,000
May 14, 2026
3.780
3.780
3.650
3.710
3.660
2,173,500
May 13, 2026
3.640
3.800
3.560
3.790
3.738
1,314,000
May 12, 2026
3.600
3.800
3.500
3.790
3.738
1,357,500
May 11, 2026
3.450
3.770
3.440
3.700
3.650
1,324,500
May 8, 2026
3.340
3.490
3.080
3.440
3.393
2,199,000
May 7, 2026
3.240
3.240
3.140
3.200
3.156
364,500
May 6, 2026
3.140
3.280
3.100
3.230
3.186
961,000
May 5, 2026
3.260
3.260
3.100
3.150
3.107
1,677,000
May 4, 2026
2.980
3.510
2.970
3.250
3.206
8,821,500
Apr 30, 2026
2.970
2.970
2.900
2.960
2.920
238,500
Apr 29, 2026
3.000
3.050
2.900
2.970
2.930
199,000
Apr 28, 2026
2.890
2.970
2.870
2.900
2.861
228,000
Apr 27, 2026
2.860
2.880
2.840
2.880
2.841
268,500
Apr 24, 2026
2.860
2.880
2.810
2.880
2.841
171,000
Apr 23, 2026
2.930
2.930
2.820
2.840
2.801
253,500
Apr 22, 2026
3.050
3.050
2.880
2.910
2.870
1,174,500
Apr 21, 2026
2.980
3.010
2.920
2.950
2.910
1,269,000
Apr 20, 2026
3.230
3.290
2.980
3.050
3.008
4,891,500
Apr 17, 2026
3.160
3.280
3.000
3.250
3.206
3,745,500
Apr 16, 2026
2.900
3.250
2.800
3.150
3.107
2,065,500
Apr 15, 2026
2.800
3.030
2.800
2.910
2.870
679,500
Apr 14, 2026
2.850
2.910
2.780
2.900
2.861
1,008,000
Apr 13, 2026
2.970
3.050
2.800
2.860
2.821
945,000
Apr 10, 2026
2.980
3.310
2.820
2.960
2.920
3,571,500
Apr 9, 2026
2.900
3.300
2.700
2.970
2.930
3,975,000
Apr 8, 2026
2.820
3.060
2.730
2.900
2.861
1,585,500
Apr 2, 2026
2.840
2.840
2.480
2.630
2.594
1,947,000
Apr 1, 2026
2.790
3.100
2.720
2.770
2.732
1,732,500
Mar 31, 2026
2.900
2.930
2.520
2.790
2.752
919,500
Mar 30, 2026
2.210
2.850
2.150
2.850
2.811
2,488,500
Mar 27, 2026
2.100
2.390
2.060
2.180
2.150
13,873,000
Mar 26, 2026
2.150
2.160
2.050
2.080
2.052
2,872,500
Mar 25, 2026
2.100
2.180
2.070
2.130
2.101
721,500
Mar 24, 2026
2.030
2.150
2.010
2.080
2.052
799,500
Mar 23, 2026
2.020
2.080
2.010
2.040
2.012
465,000
Mar 20, 2026
2.010
2.130
2.000
2.060
2.032
573,000
Mar 19, 2026
2.000
2.040
1.970
1.980
1.953
280,500
Mar 18, 2026
2.000
2.050
1.980
1.980
1.953
544,500
Mar 17, 2026
2.010
2.010
1.950
1.980
1.953
1,357,500
Mar 16, 2026
1.990
2.010
1.940
1.980
1.953
2,542,500
Mar 13, 2026
1.960
2.000
1.930
1.990
1.963
2,115,000
Mar 12, 2026
1.990
2.010
1.900
1.990
1.963
2,995,500
Mar 11, 2026
2.090
2.090
1.980
2.000
1.973
4,440,000
Mar 10, 2026
2.070
2.100
2.010
2.090
2.062
4,246,500
Mar 9, 2026
2.160
2.160
2.020
2.020
1.993
3,027,000
Mar 6, 2026
2.060
2.170
2.040
2.140
2.111
2,794,500
Mar 5, 2026
2.060
2.110
2.010
2.090
2.062
2,814,500
Mar 4, 2026
2.020
2.170
2.020
2.050
2.022
2,720,500
Mar 3, 2026
2.030
2.090
1.960
2.080
2.052
2,411,000
Mar 2, 2026
2.060
2.060
1.960
2.030
2.002
2,719,500
Feb 27, 2026
2.080
2.080
2.020
2.080
2.052
2,437,500
Feb 26, 2026
2.100
2.100
2.030
2.080
2.052
2,491,500
Feb 25, 2026
2.080
2.130
2.060
2.070
2.042
2,242,000
Feb 24, 2026
2.250
2.250
2.070
2.100
2.071
2,214,000
Feb 23, 2026
2.280
2.280
2.060
2.190
2.160
2,871,000
Feb 20, 2026
2.150
2.360
2.100
2.280
2.249
1,810,500
Feb 16, 2026
2.120
2.120
2.120
2.120
2.091
-
Feb 13, 2026
2.040
2.190
2.040
2.040
2.012
3,059,500
Feb 12, 2026
2.000
2.120
1.960
2.110
2.081
2,581,500
Feb 11, 2026
2.120
2.160
1.990
2.000
1.973
2,808,000
Feb 10, 2026
2.170
2.190
2.090
2.100
2.071
444,000
Feb 9, 2026
2.300
2.300
2.140
2.200
2.170
3,495,000
Feb 6, 2026
2.250
2.260
2.010
2.200
2.170
4,179,000
Feb 5, 2026
2.180
2.280
2.090
2.250
2.219
3,222,000
Feb 4, 2026
2.250
2.260
2.130
2.180
2.150
2,952,000
Feb 3, 2026
2.300
2.410
2.110
2.200
2.170
3,145,500
Feb 2, 2026
2.220
2.350
2.130
2.290
2.259
4,327,500
Jan 30, 2026
2.260
2.260
2.140
2.160
2.131
355,500
Jan 29, 2026
2.270
2.280
2.170
2.210
2.180
808,500
Jan 28, 2026
2.270
2.310
2.190
2.270
2.239
1,950,000
Jan 27, 2026
2.480
2.480
2.240
2.270
2.239
2,506,500
Jan 26, 2026
2.750
2.750
2.420
2.480
2.446
2,568,000
Jan 23, 2026
2.660
2.970
2.530
2.750
2.713
4,669,500
Jan 22, 2026
2.170
2.800
2.170
2.660
2.624
6,045,500
Jan 21, 2026
2.200
2.420
2.150
2.230
2.200
868,500
Jan 20, 2026
2.610
2.650
2.380
2.380
2.348
3,597,000
Jan 19, 2026
3.100
3.330
2.610
2.640
2.604
3,057,000
Jan 16, 2026
3.180
3.210
2.880
3.070
3.028
3,899,000
Jan 15, 2026
3.440
3.450
3.070
3.180
3.137
2,670,000
Jan 14, 2026
4.500
4.580
3.180
3.440
3.393
5,164,500
Jan 13, 2026
5.200
5.200
4.500
4.500
4.439
1,830,000
Jan 12, 2026
5.910
6.200
5.180
5.200
5.129
1,200,000
Jan 9, 2026
6.270
6.270
5.460
5.900
5.820
2,848,600
Jan 8, 2026
6.160
6.630
5.820
6.220
6.135
1,663,500
Jan 7, 2026
7.100
7.100
5.600
6.140
6.056
1,654,500
Jan 6, 2026
9.300
9.450
7.030
7.180
7.082
2,489,000
Jan 5, 2026
9.550
9.610
8.980
9.290
9.164
3,262,500
Jan 2, 2026
9.210
9.610
9.160
9.530
9.400
2,723,500
Dec 31, 2025
9.400
9.400
9.400
9.400
9.272
-
Dec 30, 2025
9.680
9.850
9.450
9.720
9.588
2,383,500
Dec 29, 2025
9.880
9.920
9.570
9.670
9.538
2,310,200
Dec 24, 2025
9.850
9.850
9.850
9.850
9.716
-
Dec 23, 2025
9.750
9.960
9.610
9.770
9.637
2,475,000
Dec 22, 2025
9.850
9.900
9.530
9.750
9.617
2,436,000
Dec 19, 2025
9.750
9.910
9.520
9.770
9.637
2,511,000
Dec 18, 2025
9.650
9.780
9.200
9.770
9.637
2,723,500
Dec 17, 2025
9.650
10.150
9.410
9.600
9.469
2,458,500
Dec 16, 2025
9.380
9.720
9.110
9.650
9.519
2,740,500
Dec 15, 2025
8.980
9.500
8.950
9.430
9.302
2,821,500
Dec 12, 2025
8.510
9.350
8.460
8.980
8.858
2,455,500
Dec 11, 2025
8.440
8.550
8.150
8.510
8.394
2,872,500
Dec 10, 2025
8.440
8.610
8.100
8.440
8.325
3,601,500
Dec 9, 2025
8.860
8.950
8.210
8.440
8.325
3,109,500
Dec 8, 2025
9.240
9.260
8.150
8.850
8.730
3,484,500
Dec 5, 2025
8.600
9.440
8.340
9.240
9.114
2,814,500
Dec 4, 2025
6.950
8.580
3.340
8.580
8.463
3,551,500
Dec 3, 2025
9.760
9.770
5.500
7.050
6.954
5,873,400
Dec 2, 2025
9.880
10.070
9.440
9.790
9.657
4,707,000
Dec 1, 2025
9.850
10.140
9.650
9.880
9.746
4,898,000
Nov 28, 2025
9.700
10.000
9.700
9.880
9.746
4,452,000
Nov 27, 2025
9.850
9.850
9.550
9.760
9.627
3,699,000
Nov 26, 2025
9.780
9.810
9.220
9.770
9.637
3,837,000
Nov 25, 2025
9.700
10.000
9.500
9.620
9.489
3,825,000
Nov 24, 2025
9.550
9.630
9.000
9.550
9.420
4,150,500
Nov 21, 2025
9.110
9.300
8.610
9.380
9.252
3,376,500
Nov 20, 2025
8.850
9.160
8.610
9.120
8.996
3,138,000
Nov 19, 2025
9.300
9.350
8.130
8.820
8.700
4,206,000
Nov 18, 2025
9.090
9.480
8.660
9.290
9.164
3,703,500
Nov 17, 2025
9.300
9.960
8.930
9.070
8.947
3,687,000
Nov 14, 2025
9.950
11.400
9.300
9.300
9.173
3,298,500
Nov 13, 2025
10.150
10.180
9.380
9.870
9.736
2,977,500
Nov 12, 2025
8.200
9.900
8.140
9.900
9.765
3,683,600
Nov 11, 2025
8.300
8.510
7.700
8.340
8.226
3,535,500
Nov 10, 2025
8.100
8.550
7.900
8.490
8.374
3,388,500
Nov 7, 2025
8.000
8.400
7.330
8.050
7.940
3,567,000
Nov 6, 2025
7.010
8.530
7.010
7.950
7.842
3,343,500
Nov 5, 2025
7.250
7.330
6.980
7.010
6.915
2,971,500
Nov 4, 2025
6.700
7.220
6.470
7.200
7.102
3,529,500
Nov 3, 2025
7.300
7.380
6.780
6.870
6.776
3,333,000
Oct 31, 2025
7.050
7.300
7.050
7.200
7.102
2,871,000
Oct 30, 2025
7.080
7.150
7.000
7.140
7.043
2,890,500
