Desun Real Estate Investment Services Group Co., Ltd. (HKG:2270)
Hong Kong
· Delayed Price · Currency is HKD 4.030
-0.010 (-0.25%)
Mar 10, 2026, 3:58 PM HKT
HKG:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.25% | 4,000 |
| Mar 6, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.50% | 4,000 |
| Mar 5, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | -0.25% | 4,000 |
| Mar 4, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | - | 4,000 |
| Mar 3, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | - | 4,000 |
| Mar 2, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | - | 4,000 |
| Feb 27, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | - | 14,000 |
| Feb 26, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.75% | 4,000 |
| Feb 25, 2026 | 4.02 | 4.03 | 4.00 | 4.00 | 4.00 | -0.50% | 6,000 |
| Feb 24, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.25% | 4,000 |
| Feb 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.99% | 6,000 |
| Feb 20, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.75% | 4,000 |
| Feb 16, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.50% | 4,000 |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 10,000 |
| Feb 12, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.25% | 4,000 |
| Feb 11, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.25% | 4,000 |
| Feb 10, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.50% | 6,000 |
| Feb 9, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 6,000 |
| Feb 6, 2026 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | 1.79% | 48,000 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.95 | 3.90 | 3.90 | -1.27% | 8,000 |
| Feb 4, 2026 | 4.01 | 4.02 | 3.95 | 3.95 | 3.95 | -1.25% | 16,000 |
| Feb 3, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | 1.27% | 12,000 |
| Feb 2, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.50% | 4,000 |
| Jan 30, 2026 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | -0.75% | 6,000 |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 28, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.50% | 4,000 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 26, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -1.00% | 4,000 |
| Jan 23, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 1.26% | 6,000 |
| Jan 22, 2026 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | -0.50% | 4,000 |
| Jan 21, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 4,000 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 4,000 |
| Jan 19, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 4,000 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -0.25% | 4,000 |
| Jan 15, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 4,000 |
| Jan 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 8,000 |
| Jan 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 2,000 |
| Jan 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 2,000 |
| Jan 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 10,000 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 24,000 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.64% | 4,000 |
| Dec 23, 2025 | 3.99 | 3.99 | 3.90 | 3.85 | 3.85 | -3.51% | 16,000 |
| Dec 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Dec 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Dec 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 14,000 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 24,000 |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 4,000 |
| Dec 8, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 6,000 |
| Dec 5, 2025 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | - | 120,000 |
| Dec 4, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 16,000 |
| Dec 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 2,000 |
| Dec 2, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | -0.25% | 4,000 |
| Dec 1, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | -0.49% | 20,000 |
| Nov 28, 2025 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 36,000 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42,000 |
| Nov 25, 2025 | 3.95 | 3.99 | 3.95 | 4.00 | 4.00 | 2.56% | 18,000 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | 18,000 |
| Nov 20, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 18, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 26,000 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Nov 13, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 12,000 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Nov 11, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.78% | 6,000 |
| Nov 10, 2025 | 3.92 | 3.92 | 3.92 | 3.93 | 3.93 | - | 4,000 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 1.29% | 54,000 |
| Nov 6, 2025 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | 1.57% | 22,000 |
| Nov 5, 2025 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | 3.80% | 116,000 |
| Nov 4, 2025 | 3.40 | 3.68 | 3.33 | 3.68 | 3.68 | 10.18% | 46,000 |
| Nov 3, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 2.77% | 22,000 |
| Oct 31, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 34,000 |
| Oct 30, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -2.11% | 364,000 |
| Oct 28, 2025 | 3.25 | 3.39 | 3.25 | 3.32 | 3.32 | 0.30% | 360,000 |
| Oct 27, 2025 | 3.39 | 3.39 | 3.24 | 3.31 | 3.31 | -2.07% | 80,000 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 23, 2025 | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | 4.32% | 28,000 |
| Oct 22, 2025 | 3.20 | 3.22 | 3.16 | 3.24 | 3.24 | -0.61% | 44,000 |
| Oct 21, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.31% | 18,000 |
| Oct 20, 2025 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | 2.19% | 4,000 |
| Oct 17, 2025 | 3.21 | 3.32 | 3.20 | 3.20 | 3.20 | -0.31% | 26,000 |
| Oct 16, 2025 | 3.38 | 3.38 | 3.20 | 3.21 | 3.21 | -2.13% | 62,000 |
| Oct 15, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | 3.80% | 56,000 |
| Oct 14, 2025 | 3.39 | 3.39 | 3.20 | 3.16 | 3.16 | -3.95% | 40,000 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 18,000 |
| Oct 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |