Dexin Services Group Limited (HKG:2215)
Hong Kong
· Delayed Price · Currency is HKD 0.250
+0.001 (0.40%)
Mar 9, 2026, 10:16 AM HKT
Dexin Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.40% | 3,000 |
| Mar 6, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -4.23% | 135,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 137,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 46,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 17,000 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 16,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 7,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Feb 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 2,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 119,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 27, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 56,000 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 6,000 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 27,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 9,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 7,000 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,000 |
| Jan 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 18,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 74,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 65,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 303,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 156,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 236,000 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -16.67% | 1,052,000 |
| Dec 24, 2025 | 0.31 | 0.35 | 0.31 | 0.36 | 0.36 | -5.26% | 2,000 |
| Dec 23, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 8.57% | 53,000 |
| Dec 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.69% | 1,000 |
| Dec 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.14% | - |
| Dec 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.69% | - |
| Dec 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.33% | 1,000 |
| Dec 16, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -16.67% | 92,000 |
| Dec 15, 2025 | 0.35 | 0.35 | 0.34 | 0.36 | 0.36 | -7.69% | 9,000 |
| Dec 12, 2025 | 0.40 | 0.41 | 0.40 | 0.39 | 0.39 | 5.41% | 4,000 |
| Dec 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 2, 2025 | 0.34 | 0.36 | 0.34 | 0.37 | 0.37 | -2.63% | 83,000 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.40 | 0.38 | 0.38 | 5.56% | 44,000 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,000 |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 20, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -11.11% | 51,000 |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 14, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | -10.87% | 180,000 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.46 | -2.13% | 50,000 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.48 | 0.48 | - | 2,000 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.45 | 0.48 | 0.48 | -3.03% | 7,000 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.94% | 3,000 |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.52 | 0.52 | - | 12,000 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 7,000 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |