Skip to main content
Dingyi Group Investment Limited (HKG:0508)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.600
0.00 (0.00%)
At close: Mar 10, 2026

Dingyi Group Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.570.600.550.600.60-3.23%675,000
Mar 6, 20260.600.630.570.620.623.33%115,000
Mar 5, 20260.600.620.580.600.60-3.23%547,500
Mar 4, 20260.600.620.600.620.62-3.13%90,000
Mar 3, 20260.630.650.630.640.64-1.54%40,000
Mar 2, 20260.630.650.610.650.65-4.41%965,000
Feb 27, 20260.670.680.670.680.683.03%10,000
Feb 26, 20260.660.680.660.660.66-4.35%145,000
Feb 25, 20260.690.700.580.690.69-3,450,500
Feb 24, 20260.670.700.670.690.692.99%97,000
Feb 23, 20260.700.700.560.670.67-1.47%8,100,000
Feb 20, 20260.700.700.680.680.68-15,000
Feb 16, 20260.680.700.650.680.684.62%30,000
Feb 13, 20260.700.700.640.650.65-4.41%443,000
Feb 12, 20260.690.690.650.680.68-1.45%30,000
Feb 11, 20260.720.720.670.690.691.47%397,000
Feb 10, 20260.710.710.680.680.68-5.56%133,500
Feb 9, 20260.720.730.670.720.72-685,000
Feb 6, 20260.690.720.670.720.721.41%681,000
Feb 5, 20260.710.710.670.710.71-1,094,000
Feb 4, 20260.730.750.670.710.71-2.74%330,000
Feb 3, 20260.700.740.670.730.737.35%615,000
Feb 2, 20260.700.700.630.680.68-2.86%520,000
Jan 30, 20260.680.800.660.700.702.94%1,063,500
Jan 29, 20260.640.690.630.680.687.94%429,500
Jan 28, 20260.700.700.500.630.63-10.00%3,155,500
Jan 27, 20260.700.790.690.700.70-6,795,040
Jan 26, 20260.570.730.570.700.7025.00%3,980,500
Jan 23, 20260.550.570.550.560.565.66%1,680,000
Jan 22, 20260.500.550.500.530.536.00%2,205,500
Jan 21, 20260.450.500.450.500.503.09%1,004,000
Jan 20, 20260.480.500.470.490.492.11%1,560,000
Jan 19, 20260.390.490.390.480.4821.79%3,383,000
Jan 16, 20260.370.390.370.390.392.63%581,000
Jan 15, 20260.380.390.380.380.38-2.56%120,000
Jan 14, 20260.370.390.370.390.391.30%177,000
Jan 13, 20260.380.390.360.390.39-1.28%530,000
Jan 12, 20260.380.390.380.390.39-110,000
Jan 9, 20260.370.400.370.390.395.41%357,500
Jan 8, 20260.380.390.370.370.37-5.13%360,000
Jan 7, 20260.380.390.380.390.39-45,000
Jan 6, 20260.390.400.380.390.39-425,000
Jan 5, 20260.390.400.360.390.39-1.27%125,000
Jan 2, 20260.390.400.390.400.402.60%15,000
Dec 31, 20250.390.390.390.390.39-1.28%5,000
Dec 30, 20250.390.390.380.390.391.30%795,000
Dec 29, 20250.390.390.380.390.39-1.28%60,000
Dec 24, 20250.400.400.390.390.39-2.50%315,431
Dec 23, 20250.400.400.400.400.40--
Dec 22, 20250.400.400.400.400.40--
Dec 19, 20250.400.400.400.400.40--
Dec 18, 20250.400.400.400.400.40--
Dec 17, 20250.400.400.400.400.40-1.23%5,000
Dec 16, 20250.410.410.410.410.41--
Dec 15, 20250.380.410.350.410.411.25%325,000
Dec 12, 20250.400.400.400.400.40-1.23%5,000
Dec 11, 20250.410.410.390.410.411.25%41,000
Dec 10, 20250.410.410.400.400.40-10,000
Dec 9, 20250.410.410.400.400.40-1.23%215,000
Dec 8, 20250.400.410.400.410.412.53%45,000
Dec 5, 20250.400.400.400.400.40--
Dec 4, 20250.390.400.380.400.401.28%25,000
Dec 3, 20250.390.390.390.390.39-1.27%15,000
Dec 2, 20250.400.400.400.400.40-1.25%5,000
Dec 1, 20250.400.400.400.400.40-75,000
Nov 28, 20250.400.400.400.400.40-1.23%7,000
Nov 27, 20250.410.410.410.410.41--
Nov 26, 20250.400.410.400.410.41-15,000
Nov 25, 20250.400.410.400.410.411.25%30,000
Nov 24, 20250.390.400.390.400.40-185,000
Nov 21, 20250.400.410.380.400.40-2.44%475,000
Nov 20, 20250.410.410.410.410.41-1.20%5,000
Nov 19, 20250.400.420.400.420.42-20,000
Nov 18, 20250.400.420.400.420.42-1.19%72,500
Nov 17, 20250.390.420.390.420.42-48,000
Nov 14, 20250.420.430.420.420.42-15,000
Nov 13, 20250.410.420.410.420.422.44%40,000
Nov 12, 20250.410.410.410.410.41--
Nov 11, 20250.410.410.410.410.41-75,000
Nov 10, 20250.420.420.410.410.41-2.38%85,000
Nov 7, 20250.400.420.400.420.42-2.33%490,000
Nov 6, 20250.410.430.410.430.434.88%910,000
Nov 5, 20250.410.410.410.410.41-300,000
Nov 4, 20250.400.430.400.410.412.50%700,000
Nov 3, 20250.390.400.390.400.40-10,000
Oct 31, 20250.400.400.400.400.40--
Oct 30, 20250.390.410.390.400.403.90%365,000
Oct 28, 20250.390.390.390.390.39-1.28%70,000
Oct 27, 20250.390.390.390.390.39-2,000
Oct 24, 20250.390.390.390.390.39--
Oct 23, 20250.390.390.390.390.39-1.27%10,000
Oct 22, 20250.400.400.390.400.40-40,000
Oct 21, 20250.390.430.390.400.401.28%88,000
Oct 20, 20250.400.410.390.390.39-3.70%125,000
Oct 17, 20250.410.420.400.410.41-60,000
Oct 16, 20250.410.410.410.410.41-1.22%5,000
Oct 15, 20250.400.410.400.410.412.50%65,000
Oct 14, 20250.400.400.400.400.40-105,000
Oct 13, 20250.390.410.380.400.403.90%205,000
Oct 10, 20250.390.400.380.390.39-2.53%798,200