Dowell Service Group Co. Limited (HKG:2352)
Hong Kong
· Delayed Price · Currency is HKD 4.500
0.00 (0.00%)
Last updated: Apr 28, 2026, 9:30 AM HKT
Dowell Service Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 18.42% | - |
| Apr 20, 2026 | 3.50 | 3.50 | 3.50 | 3.80 | 3.80 | -7.32% | 400 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.01 | 4.10 | 4.10 | -6.82% | 1,800 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | 400 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 17, 2026 | 2.65 | 5.00 | 2.65 | 4.70 | 4.70 | -1.67% | 800 |
| Mar 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.04% | 1,600 |
| Mar 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 200 |
| Mar 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | - |
| Mar 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.20% | - |
| Mar 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 17.86% | 400 |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -15.49% | 200 |
| Mar 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Mar 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Feb 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Feb 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.74% | - |
| Feb 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Feb 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Feb 23, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Feb 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 14.22% | 200 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 200 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 3, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -8.16% | 2,200 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -10.09% | 1,200 |
| Jan 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Jan 23, 2026 | 5.59 | 5.59 | 5.59 | 5.57 | 5.57 | 7.12% | 200 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 200 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | 600 |
| Jan 16, 2026 | 5.73 | 5.73 | 5.29 | 5.29 | 5.29 | -16.82% | 14,400 |
| Jan 15, 2026 | 5.79 | 6.60 | 5.79 | 6.36 | 6.36 | 31.95% | 400 |
| Jan 14, 2026 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | -25.39% | 8,400 |
| Jan 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jan 12, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Jan 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jan 5, 2026 | 6.49 | 6.49 | 6.49 | 6.48 | 6.48 | 7.82% | 200 |
| Jan 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Dec 31, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Dec 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 1,000 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -10.45% | 1,200 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.77% | 10,800 |
| Nov 27, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 4.41% | 4,000 |