Dingyi Group Investment Limited (HKG:0508)
Hong Kong
· Delayed Price · Currency is HKD 0.550
-0.010 (-1.79%)
Apr 29, 2026, 3:53 PM HKT
Dingyi Group Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.56 | 0.56 | 0.51 | 0.55 | 0.55 | -1.79% | 255,400 |
| Apr 28, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -3.45% | 75,000 |
| Apr 27, 2026 | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | -1.69% | 384,000 |
| Apr 24, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 145,000 |
| Apr 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 12,000 |
| Apr 22, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 50,000 |
| Apr 21, 2026 | 0.58 | 0.60 | 0.54 | 0.60 | 0.60 | 3.45% | 560,000 |
| Apr 20, 2026 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -7.94% | 595,000 |
| Apr 17, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 160,000 |
| Apr 16, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 325,000 |
| Apr 15, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 785,000 |
| Apr 14, 2026 | 0.52 | 0.62 | 0.52 | 0.60 | 0.60 | 15.38% | 731,000 |
| Apr 13, 2026 | 0.47 | 0.53 | 0.47 | 0.52 | 0.52 | 11.83% | 380,000 |
| Apr 10, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 305,000 |
| Apr 9, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 4.44% | 27,000 |
| Apr 8, 2026 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -6.25% | 480,000 |
| Apr 2, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 68,500 |
| Apr 1, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 130,000 |
| Mar 31, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 65,000 |
| Mar 30, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 155,000 |
| Mar 27, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 402,400 |
| Mar 26, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.02% | 195,000 |
| Mar 25, 2026 | 0.54 | 0.56 | 0.49 | 0.49 | 0.49 | -9.26% | 550,000 |
| Mar 24, 2026 | 0.55 | 0.56 | 0.48 | 0.54 | 0.54 | -1.82% | 412,000 |
| Mar 23, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -6.78% | 267,500 |
| Mar 20, 2026 | 0.57 | 0.60 | 0.54 | 0.59 | 0.59 | 1.72% | 371,000 |
| Mar 19, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 20,000 |
| Mar 18, 2026 | 0.59 | 0.59 | 0.54 | 0.58 | 0.58 | -1.69% | 235,000 |
| Mar 17, 2026 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | - | 410,000 |
| Mar 16, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 239,500 |
| Mar 13, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 515,000 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.28% | 10,000 |
| Mar 11, 2026 | 0.60 | 0.65 | 0.58 | 0.61 | 0.61 | 1.67% | 462,500 |
| Mar 10, 2026 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | - | 285,000 |
| Mar 9, 2026 | 0.57 | 0.60 | 0.55 | 0.60 | 0.60 | -3.23% | 675,000 |
| Mar 6, 2026 | 0.60 | 0.63 | 0.57 | 0.62 | 0.62 | 3.33% | 115,000 |
| Mar 5, 2026 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 547,500 |
| Mar 4, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -3.13% | 90,000 |
| Mar 3, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 40,000 |
| Mar 2, 2026 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | -4.41% | 965,000 |
| Feb 27, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 3.03% | 10,000 |
| Feb 26, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -4.35% | 145,000 |
| Feb 25, 2026 | 0.69 | 0.70 | 0.58 | 0.69 | 0.69 | - | 3,450,500 |
| Feb 24, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 97,000 |
| Feb 23, 2026 | 0.70 | 0.70 | 0.56 | 0.67 | 0.67 | -1.47% | 8,100,000 |
| Feb 20, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 15,000 |
| Feb 16, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 4.62% | 30,000 |
| Feb 13, 2026 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -4.41% | 443,000 |
| Feb 12, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 30,000 |
| Feb 11, 2026 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | 1.47% | 397,000 |
| Feb 10, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -5.56% | 133,500 |
| Feb 9, 2026 | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | - | 685,000 |
| Feb 6, 2026 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 1.41% | 681,000 |
| Feb 5, 2026 | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | - | 1,094,000 |
| Feb 4, 2026 | 0.73 | 0.75 | 0.67 | 0.71 | 0.71 | -2.74% | 330,000 |
| Feb 3, 2026 | 0.70 | 0.74 | 0.67 | 0.73 | 0.73 | 7.35% | 615,000 |
| Feb 2, 2026 | 0.70 | 0.70 | 0.63 | 0.68 | 0.68 | -2.86% | 520,000 |
| Jan 30, 2026 | 0.68 | 0.80 | 0.66 | 0.70 | 0.70 | 2.94% | 1,063,500 |
| Jan 29, 2026 | 0.64 | 0.69 | 0.63 | 0.68 | 0.68 | 7.94% | 429,500 |
| Jan 28, 2026 | 0.70 | 0.70 | 0.50 | 0.63 | 0.63 | -10.00% | 3,155,500 |
| Jan 27, 2026 | 0.70 | 0.79 | 0.69 | 0.70 | 0.70 | - | 6,795,040 |
| Jan 26, 2026 | 0.57 | 0.73 | 0.57 | 0.70 | 0.70 | 25.00% | 3,980,500 |
| Jan 23, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 5.66% | 1,680,000 |
| Jan 22, 2026 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 6.00% | 2,205,500 |
| Jan 21, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 3.09% | 1,004,000 |
| Jan 20, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 1,560,000 |
| Jan 19, 2026 | 0.39 | 0.49 | 0.39 | 0.48 | 0.48 | 21.79% | 3,383,000 |
| Jan 16, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 581,000 |
| Jan 15, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 120,000 |
| Jan 14, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 177,000 |
| Jan 13, 2026 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | -1.28% | 530,000 |
| Jan 12, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 110,000 |
| Jan 9, 2026 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 5.41% | 357,500 |
| Jan 8, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 360,000 |
| Jan 7, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 45,000 |
| Jan 6, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 425,000 |
| Jan 5, 2026 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | -1.27% | 125,000 |
| Jan 2, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 15,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 5,000 |
| Dec 30, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 795,000 |
| Dec 29, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 60,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 315,431 |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 5,000 |
| Dec 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 15, 2025 | 0.38 | 0.41 | 0.35 | 0.41 | 0.41 | 1.25% | 325,000 |
| Dec 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 5,000 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 41,000 |
| Dec 10, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Dec 9, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 215,000 |
| Dec 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 45,000 |
| Dec 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 4, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 25,000 |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 15,000 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 5,000 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 75,000 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 7,000 |