Deewin Tianxia Co., Ltd (HKG:2418)
Hong Kong
· Delayed Price · Currency is HKD 2.040
+0.020 (0.99%)
Mar 10, 2026, 11:23 AM HKT
Deewin Tianxia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -5.61% | 3,027,000 |
| Mar 6, 2026 | 2.06 | 2.17 | 2.04 | 2.14 | 2.14 | 2.39% | 2,794,500 |
| Mar 5, 2026 | 2.06 | 2.11 | 2.01 | 2.09 | 2.09 | 1.95% | 2,814,500 |
| Mar 4, 2026 | 2.02 | 2.17 | 2.02 | 2.05 | 2.05 | -1.44% | 2,720,500 |
| Mar 3, 2026 | 2.03 | 2.09 | 1.96 | 2.08 | 2.08 | 2.46% | 2,411,000 |
| Mar 2, 2026 | 2.06 | 2.06 | 1.96 | 2.03 | 2.03 | -2.40% | 2,719,500 |
| Feb 27, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | - | 2,437,500 |
| Feb 26, 2026 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | 0.48% | 2,491,500 |
| Feb 25, 2026 | 2.08 | 2.13 | 2.06 | 2.07 | 2.07 | -1.43% | 2,242,000 |
| Feb 24, 2026 | 2.25 | 2.25 | 2.07 | 2.10 | 2.10 | -4.11% | 2,214,000 |
| Feb 23, 2026 | 2.28 | 2.28 | 2.06 | 2.19 | 2.19 | -3.95% | 2,871,000 |
| Feb 20, 2026 | 2.15 | 2.36 | 2.10 | 2.28 | 2.28 | 7.55% | 1,810,500 |
| Feb 16, 2026 | 2.02 | 2.14 | 1.97 | 2.12 | 2.12 | 3.92% | 495,000 |
| Feb 13, 2026 | 2.04 | 2.19 | 2.04 | 2.04 | 2.04 | -3.32% | 3,059,500 |
| Feb 12, 2026 | 2.00 | 2.12 | 1.96 | 2.11 | 2.11 | 5.50% | 2,581,500 |
| Feb 11, 2026 | 2.12 | 2.16 | 1.99 | 2.00 | 2.00 | -4.76% | 2,808,000 |
| Feb 10, 2026 | 2.17 | 2.19 | 2.09 | 2.10 | 2.10 | -4.55% | 444,000 |
| Feb 9, 2026 | 2.30 | 2.30 | 2.14 | 2.20 | 2.20 | - | 3,495,000 |
| Feb 6, 2026 | 2.25 | 2.26 | 2.01 | 2.20 | 2.20 | -2.22% | 4,179,000 |
| Feb 5, 2026 | 2.18 | 2.28 | 2.09 | 2.25 | 2.25 | 3.21% | 3,222,000 |
| Feb 4, 2026 | 2.25 | 2.26 | 2.13 | 2.18 | 2.18 | -0.91% | 2,952,000 |
| Feb 3, 2026 | 2.30 | 2.41 | 2.11 | 2.20 | 2.20 | -3.93% | 3,145,500 |
| Feb 2, 2026 | 2.22 | 2.35 | 2.13 | 2.29 | 2.29 | 6.02% | 4,327,500 |
| Jan 30, 2026 | 2.26 | 2.26 | 2.14 | 2.16 | 2.16 | -2.26% | 355,500 |
| Jan 29, 2026 | 2.27 | 2.28 | 2.17 | 2.21 | 2.21 | -2.64% | 808,500 |
| Jan 28, 2026 | 2.27 | 2.31 | 2.19 | 2.27 | 2.27 | - | 1,950,000 |
| Jan 27, 2026 | 2.48 | 2.48 | 2.24 | 2.27 | 2.27 | -8.47% | 2,506,500 |
| Jan 26, 2026 | 2.75 | 2.75 | 2.42 | 2.48 | 2.48 | -9.82% | 2,568,000 |
| Jan 23, 2026 | 2.66 | 2.97 | 2.53 | 2.75 | 2.75 | 3.38% | 4,669,500 |
| Jan 22, 2026 | 2.17 | 2.80 | 2.17 | 2.66 | 2.66 | 19.28% | 6,045,500 |
| Jan 21, 2026 | 2.20 | 2.42 | 2.15 | 2.23 | 2.23 | -6.30% | 868,500 |
| Jan 20, 2026 | 2.61 | 2.65 | 2.38 | 2.38 | 2.38 | -9.85% | 3,597,000 |
| Jan 19, 2026 | 3.10 | 3.33 | 2.61 | 2.64 | 2.64 | -14.01% | 3,057,000 |
| Jan 16, 2026 | 3.18 | 3.21 | 2.88 | 3.07 | 3.07 | -3.46% | 3,899,000 |
| Jan 15, 2026 | 3.44 | 3.45 | 3.07 | 3.18 | 3.18 | -7.56% | 2,670,000 |
| Jan 14, 2026 | 4.50 | 4.58 | 3.18 | 3.44 | 3.44 | -23.56% | 5,164,500 |
| Jan 13, 2026 | 5.20 | 5.20 | 4.50 | 4.50 | 4.50 | -13.46% | 1,830,000 |
| Jan 12, 2026 | 5.91 | 6.20 | 5.18 | 5.20 | 5.20 | -11.86% | 1,200,000 |
| Jan 9, 2026 | 6.27 | 6.27 | 5.46 | 5.90 | 5.90 | -5.14% | 2,848,600 |
| Jan 8, 2026 | 6.16 | 6.63 | 5.82 | 6.22 | 6.22 | 1.30% | 1,663,500 |
| Jan 7, 2026 | 7.10 | 7.10 | 5.60 | 6.14 | 6.14 | -14.48% | 1,654,500 |
| Jan 6, 2026 | 9.30 | 9.45 | 7.03 | 7.18 | 7.18 | -22.71% | 2,489,000 |
| Jan 5, 2026 | 9.55 | 9.61 | 8.98 | 9.29 | 9.29 | -2.52% | 3,262,500 |
| Jan 2, 2026 | 9.21 | 9.61 | 9.16 | 9.53 | 9.53 | 0.85% | 2,723,500 |
| Dec 31, 2025 | 9.55 | 9.70 | 9.28 | 9.45 | 9.45 | -2.78% | 700,500 |
| Dec 30, 2025 | 9.68 | 9.85 | 9.45 | 9.72 | 9.72 | 0.52% | 2,383,500 |
| Dec 29, 2025 | 9.88 | 9.92 | 9.57 | 9.67 | 9.67 | -1.83% | 2,310,200 |
| Dec 24, 2025 | 9.78 | 9.87 | 9.60 | 9.85 | 9.85 | 0.82% | 919,700 |
| Dec 23, 2025 | 9.75 | 9.96 | 9.61 | 9.77 | 9.77 | 0.21% | 2,475,000 |
| Dec 22, 2025 | 9.85 | 9.90 | 9.53 | 9.75 | 9.75 | -0.20% | 2,436,000 |
| Dec 19, 2025 | 9.75 | 9.91 | 9.52 | 9.77 | 9.77 | - | 2,511,000 |
| Dec 18, 2025 | 9.65 | 9.78 | 9.20 | 9.77 | 9.77 | 1.77% | 2,723,500 |
| Dec 17, 2025 | 9.65 | 10.15 | 9.41 | 9.60 | 9.60 | -0.52% | 2,458,500 |
| Dec 16, 2025 | 9.38 | 9.72 | 9.11 | 9.65 | 9.65 | 2.33% | 2,740,500 |
| Dec 15, 2025 | 9.00 | 9.50 | 8.95 | 9.43 | 9.43 | 5.01% | 2,821,500 |
| Dec 12, 2025 | 8.51 | 9.35 | 8.46 | 8.98 | 8.98 | 5.52% | 2,455,500 |
| Dec 11, 2025 | 8.44 | 8.55 | 8.15 | 8.51 | 8.51 | 0.83% | 2,872,500 |
| Dec 10, 2025 | 8.44 | 8.61 | 8.10 | 8.44 | 8.44 | - | 3,601,500 |
| Dec 9, 2025 | 8.86 | 8.95 | 8.21 | 8.44 | 8.44 | -4.63% | 3,109,500 |
| Dec 8, 2025 | 9.24 | 9.26 | 8.15 | 8.85 | 8.85 | -4.22% | 3,484,500 |
| Dec 5, 2025 | 8.60 | 9.44 | 8.34 | 9.24 | 9.24 | 7.69% | 2,814,500 |
| Dec 4, 2025 | 6.95 | 8.58 | 3.34 | 8.58 | 8.58 | 21.70% | 3,551,500 |
| Dec 3, 2025 | 9.76 | 9.77 | 5.50 | 7.05 | 7.05 | -27.99% | 5,873,400 |
| Dec 2, 2025 | 9.88 | 10.07 | 9.44 | 9.79 | 9.79 | -0.91% | 4,707,000 |
| Dec 1, 2025 | 9.85 | 10.14 | 9.65 | 9.88 | 9.88 | - | 4,898,000 |
| Nov 28, 2025 | 9.70 | 10.00 | 9.70 | 9.88 | 9.88 | 1.23% | 4,452,000 |
| Nov 27, 2025 | 9.85 | 9.85 | 9.55 | 9.76 | 9.76 | -0.10% | 3,699,000 |
| Nov 26, 2025 | 9.78 | 9.81 | 9.22 | 9.77 | 9.77 | 1.56% | 3,837,000 |
| Nov 25, 2025 | 9.70 | 10.00 | 9.50 | 9.62 | 9.62 | 0.73% | 3,825,000 |
| Nov 24, 2025 | 9.55 | 9.63 | 9.00 | 9.55 | 9.55 | 1.81% | 4,150,500 |
| Nov 21, 2025 | 9.11 | 9.30 | 8.61 | 9.38 | 9.38 | 2.85% | 3,376,500 |
| Nov 20, 2025 | 8.85 | 9.16 | 8.61 | 9.12 | 9.12 | 3.40% | 3,138,000 |
| Nov 19, 2025 | 9.30 | 9.35 | 8.13 | 8.82 | 8.82 | -5.06% | 4,206,000 |
| Nov 18, 2025 | 9.09 | 9.48 | 8.66 | 9.29 | 9.29 | 2.43% | 3,703,500 |
| Nov 17, 2025 | 9.30 | 9.96 | 8.93 | 9.07 | 9.07 | -2.47% | 3,687,000 |
| Nov 14, 2025 | 9.95 | 11.40 | 9.30 | 9.30 | 9.30 | -5.78% | 3,298,500 |
| Nov 13, 2025 | 10.15 | 10.18 | 9.38 | 9.87 | 9.87 | -0.30% | 2,977,500 |
| Nov 12, 2025 | 8.20 | 9.90 | 8.14 | 9.90 | 9.90 | 18.71% | 3,683,600 |
| Nov 11, 2025 | 8.30 | 8.51 | 7.70 | 8.34 | 8.34 | -1.77% | 3,535,500 |
| Nov 10, 2025 | 8.10 | 8.55 | 7.90 | 8.49 | 8.49 | 5.47% | 3,388,500 |
| Nov 7, 2025 | 8.00 | 8.40 | 7.33 | 8.05 | 8.05 | 1.26% | 3,567,000 |
| Nov 6, 2025 | 7.01 | 8.53 | 7.01 | 7.95 | 7.95 | 13.41% | 3,343,500 |
| Nov 5, 2025 | 7.25 | 7.33 | 6.98 | 7.01 | 7.01 | -2.64% | 2,971,500 |
| Nov 4, 2025 | 6.70 | 7.22 | 6.47 | 7.20 | 7.20 | 4.80% | 3,529,500 |
| Nov 3, 2025 | 7.30 | 7.38 | 6.78 | 6.87 | 6.87 | -4.58% | 3,333,000 |
| Oct 31, 2025 | 7.05 | 7.30 | 7.05 | 7.20 | 7.20 | 0.84% | 2,871,000 |
| Oct 30, 2025 | 7.08 | 7.15 | 7.00 | 7.14 | 7.14 | -2.06% | 2,890,500 |
| Oct 28, 2025 | 7.36 | 7.49 | 7.00 | 7.29 | 7.29 | -2.80% | 4,126,500 |
| Oct 27, 2025 | 7.10 | 7.61 | 7.04 | 7.50 | 7.50 | 3.31% | 4,015,500 |
| Oct 24, 2025 | 7.23 | 7.81 | 6.97 | 7.26 | 7.26 | -1.76% | 3,313,500 |
| Oct 23, 2025 | 7.06 | 7.77 | 7.05 | 7.39 | 7.39 | 2.64% | 3,374,800 |
| Oct 22, 2025 | 7.47 | 7.97 | 7.20 | 7.20 | 7.20 | -5.39% | 2,880,000 |
| Oct 21, 2025 | 7.63 | 7.79 | 7.53 | 7.61 | 7.61 | 0.13% | 2,821,500 |
| Oct 20, 2025 | 7.32 | 8.01 | 7.10 | 7.60 | 7.60 | 0.93% | 2,698,500 |
| Oct 17, 2025 | 8.00 | 8.16 | 7.53 | 7.53 | 7.53 | -5.52% | 2,767,500 |
| Oct 16, 2025 | 7.15 | 8.10 | 6.94 | 7.97 | 7.97 | 9.03% | 2,520,000 |
| Oct 15, 2025 | 8.24 | 8.44 | 6.74 | 7.31 | 7.31 | -9.98% | 2,706,000 |
| Oct 14, 2025 | 7.38 | 8.99 | 6.69 | 8.12 | 8.12 | 12.78% | 2,806,500 |
| Oct 13, 2025 | 4.94 | 7.20 | 4.94 | 7.20 | 7.20 | 48.76% | 1,996,500 |
| Oct 10, 2025 | 3.86 | 5.52 | 3.50 | 4.84 | 4.84 | 28.38% | 2,518,500 |