Desun Real Estate Investment Services Group Co., Ltd. (HKG:2270)
Hong Kong
· Delayed Price · Currency is HKD 4.000
0.00 (0.00%)
Apr 27, 2026, 1:00 PM HKT
HKG:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.36% | 4,000 |
| Apr 24, 2026 | 3.77 | 3.87 | 3.76 | 3.87 | 3.87 | - | 78,000 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.86 | 3.87 | 3.87 | - | 20,000 |
| Apr 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.57% | - |
| Apr 21, 2026 | 3.81 | 3.81 | 3.63 | 3.81 | 3.81 | -11.40% | 4,000 |
| Apr 20, 2026 | 3.88 | 4.28 | 3.80 | 4.30 | 4.30 | 4.37% | 94,000 |
| Apr 17, 2026 | 4.10 | 4.11 | 4.10 | 4.12 | 4.12 | - | 4,000 |
| Apr 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -0.96% | 4,000 |
| Apr 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.71% | - |
| Apr 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 13, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | -0.24% | 4,000 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 2,000 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 6,000 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 4,000 |
| Apr 2, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | 4,000 |
| Apr 1, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.49% | 4,000 |
| Mar 31, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 6,000 |
| Mar 30, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | - | 4,000 |
| Mar 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Mar 26, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.99% | 4,000 |
| Mar 25, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 1.00% | 6,000 |
| Mar 24, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | 2.30% | 6,000 |
| Mar 23, 2026 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 2.35% | 10,000 |
| Mar 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% | - |
| Mar 19, 2026 | 3.92 | 3.92 | 3.90 | 3.87 | 3.87 | -0.77% | 48,000 |
| Mar 18, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -3.47% | 4,000 |
| Mar 17, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 4.94% | 4,000 |
| Mar 16, 2026 | 4.02 | 4.03 | 3.50 | 3.85 | 3.85 | -3.75% | 10,000 |
| Mar 13, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 8,000 |
| Mar 12, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 4,000 |
| Mar 11, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.99% | 6,000 |
| Mar 10, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | - | 4,000 |
| 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 | - | - |