Skip to main content
Deewin Tianxia Co., Ltd (HKG:2418)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.970
+0.070 (2.41%)
Apr 29, 2026, 4:08 PM HKT

Deewin Tianxia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.003.052.902.972.972.41%199,000
Apr 28, 20262.892.972.872.902.900.69%228,000
Apr 27, 20262.862.882.842.882.88-268,500
Apr 24, 20262.862.882.812.882.881.41%171,000
Apr 23, 20262.932.932.822.842.84-2.41%253,500
Apr 22, 20263.053.052.882.912.91-1.36%1,174,500
Apr 21, 20262.983.012.922.952.95-3.28%1,269,000
Apr 20, 20263.233.292.983.053.05-6.15%4,891,500
Apr 17, 20263.163.283.003.253.253.17%3,745,500
Apr 16, 20262.903.252.803.153.158.25%2,065,500
Apr 15, 20262.803.032.802.912.910.34%679,500
Apr 14, 20262.852.912.782.902.901.40%1,008,000
Apr 13, 20262.973.052.802.862.86-3.38%945,000
Apr 10, 20262.983.312.822.962.96-0.34%3,571,500
Apr 9, 20262.903.302.702.972.972.41%3,975,000
Apr 8, 20262.823.062.732.902.9010.27%1,585,500
Apr 2, 20262.842.842.482.632.63-5.05%1,947,000
Apr 1, 20262.793.102.722.772.77-0.72%1,732,500
Mar 31, 20262.902.932.522.792.79-2.11%919,500
Mar 30, 20262.212.852.152.852.8530.73%2,488,500
Mar 27, 20262.102.392.062.182.184.81%13,873,000
Mar 26, 20262.152.162.052.082.08-2.35%2,872,500
Mar 25, 20262.102.182.072.132.132.40%721,500
Mar 24, 20262.032.152.012.082.081.96%799,500
Mar 23, 20262.022.082.012.042.04-0.97%465,000
Mar 20, 20262.012.132.002.062.064.04%573,000
Mar 19, 20262.002.041.971.981.98-280,500
Mar 18, 20262.002.051.981.981.98-544,500
Mar 17, 20262.012.011.951.981.98-1,357,500
Mar 16, 20261.992.011.941.981.98-0.50%2,542,500
Mar 13, 20261.962.001.931.991.99-2,115,000
Mar 12, 20261.992.011.901.991.99-0.50%2,995,500
Mar 11, 20262.092.091.982.002.00-4.31%4,440,000
Mar 10, 20262.072.102.012.092.093.47%4,246,500
Mar 9, 20262.162.162.022.022.02-5.61%3,027,000
Mar 6, 20262.062.172.042.142.142.39%2,794,500
Mar 5, 20262.062.112.012.092.091.95%2,814,500
Mar 4, 20262.022.172.022.052.05-1.44%2,720,500
Mar 3, 20262.032.091.962.082.082.46%2,411,000
Mar 2, 20262.062.061.962.032.03-2.40%2,719,500
Feb 27, 20262.082.082.022.082.08-2,437,500
Feb 26, 20262.102.102.032.082.080.48%2,491,500
Feb 25, 20262.082.132.062.072.07-1.43%2,242,000
Feb 24, 20262.252.252.072.102.10-4.11%2,214,000
Feb 23, 20262.282.282.062.192.19-3.95%2,871,000
Feb 20, 20262.152.362.102.282.287.55%1,810,500
Feb 16, 20262.022.141.972.122.123.92%495,000
Feb 13, 20262.042.192.042.042.04-3.32%3,059,500
Feb 12, 20262.002.121.962.112.115.50%2,581,500
Feb 11, 20262.122.161.992.002.00-4.76%2,808,000
Feb 10, 20262.172.192.092.102.10-4.55%444,000
Feb 9, 20262.302.302.142.202.20-3,495,000
Feb 6, 20262.252.262.012.202.20-2.22%4,179,000
Feb 5, 20262.182.282.092.252.253.21%3,222,000
Feb 4, 20262.252.262.132.182.18-0.91%2,952,000
Feb 3, 20262.302.412.112.202.20-3.93%3,145,500
Feb 2, 20262.222.352.132.292.296.02%4,327,500
Jan 30, 20262.262.262.142.162.16-2.26%355,500
Jan 29, 20262.272.282.172.212.21-2.64%808,500
Jan 28, 20262.272.312.192.272.27-1,950,000
Jan 27, 20262.482.482.242.272.27-8.47%2,506,500
Jan 26, 20262.752.752.422.482.48-9.82%2,568,000
Jan 23, 20262.662.972.532.752.753.38%4,669,500
Jan 22, 20262.172.802.172.662.6619.28%6,045,500
Jan 21, 20262.202.422.152.232.23-6.30%868,500
Jan 20, 20262.612.652.382.382.38-9.85%3,597,000
Jan 19, 20263.103.332.612.642.64-14.01%3,057,000
Jan 16, 20263.183.212.883.073.07-3.46%3,899,000
Jan 15, 20263.443.453.073.183.18-7.56%2,670,000
Jan 14, 20264.504.583.183.443.44-23.56%5,164,500
Jan 13, 20265.205.204.504.504.50-13.46%1,830,000
Jan 12, 20265.916.205.185.205.20-11.86%1,200,000
Jan 9, 20266.276.275.465.905.90-5.14%2,848,600
Jan 8, 20266.166.635.826.226.221.30%1,663,500
Jan 7, 20267.107.105.606.146.14-14.48%1,654,500
Jan 6, 20269.309.457.037.187.18-22.71%2,489,000
Jan 5, 20269.559.618.989.299.29-2.52%3,262,500
Jan 2, 20269.219.619.169.539.530.85%2,723,500
Dec 31, 20259.559.709.289.459.45-2.78%700,500
Dec 30, 20259.689.859.459.729.720.52%2,383,500
Dec 29, 20259.889.929.579.679.67-1.83%2,310,200
Dec 24, 20259.789.879.609.859.850.82%919,700
Dec 23, 20259.759.969.619.779.770.21%2,475,000
Dec 22, 20259.859.909.539.759.75-0.20%2,436,000
Dec 19, 20259.759.919.529.779.77-2,511,000
Dec 18, 20259.659.789.209.779.771.77%2,723,500
Dec 17, 20259.6510.159.419.609.60-0.52%2,458,500
Dec 16, 20259.389.729.119.659.652.33%2,740,500
Dec 15, 20259.009.508.959.439.435.01%2,821,500
Dec 12, 20258.519.358.468.988.985.52%2,455,500
Dec 11, 20258.448.558.158.518.510.83%2,872,500
Dec 10, 20258.448.618.108.448.44-3,601,500
Dec 9, 20258.868.958.218.448.44-4.63%3,109,500
Dec 8, 20259.249.268.158.858.85-4.22%3,484,500
Dec 5, 20258.609.448.349.249.247.69%2,814,500
Dec 4, 20256.958.583.348.588.5821.70%3,551,500
Dec 3, 20259.769.775.507.057.05-27.99%5,873,400
Dec 2, 20259.8810.079.449.799.79-0.91%4,707,000
Dec 1, 20259.8510.149.659.889.88-4,898,000
Nov 28, 20259.7010.009.709.889.881.23%4,452,000