Singapore markets closed
Straits Times Index
3,408.88 +40.98 (+1.22%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,522.48 -2,050.28 (-3.28%) CMC Crypto 200
1,304.11 -30.81 (-2.31%)
Dickson Concepts (International) Limited (0113.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:39PM HKT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 84,000 |
| 02 Jul 2024 | 5.710 | 5.710 | 5.600 | 5.610 | 5.610 | 59,000 |
| 28 Jun 2024 | 5.800 | 5.800 | 5.710 | 5.750 | 5.750 | 74,500 |
| 27 Jun 2024 | 5.950 | 5.950 | 5.820 | 5.840 | 5.840 | 66,912 |
| 26 Jun 2024 | 5.930 | 5.950 | 5.930 | 5.950 | 5.950 | 2,500 |
| 25 Jun 2024 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 20,500 |
| 24 Jun 2024 | 5.890 | 5.970 | 5.850 | 5.900 | 5.900 | 41,000 |
| 21 Jun 2024 | 6.000 | 5.990 | 5.900 | 5.920 | 5.920 | 18,500 |
| 20 Jun 2024 | 5.970 | 6.000 | 5.950 | 6.000 | 6.000 | 63,000 |
| 19 Jun 2024 | 6.160 | 6.160 | 5.820 | 5.880 | 5.880 | 251,000 |
| 18 Jun 2024 | 5.950 | 6.330 | 5.920 | 6.140 | 6.140 | 538,500 |
| 17 Jun 2024 | 5.450 | 5.920 | 5.450 | 5.900 | 5.900 | 459,000 |
| 14 Jun 2024 | 5.300 | 5.500 | 5.260 | 5.420 | 5.420 | 485,500 |
| 13 Jun 2024 | 5.200 | 5.200 | 5.140 | 5.190 | 5.190 | 56,500 |
| 12 Jun 2024 | 5.150 | 5.150 | 5.140 | 5.140 | 5.140 | 12,500 |
| 11 Jun 2024 | 5.150 | 5.160 | 5.110 | 5.140 | 5.140 | 60,500 |
| 07 Jun 2024 | 5.050 | 5.090 | 5.040 | 5.090 | 5.090 | 20,000 |
| 06 Jun 2024 | 4.910 | 5.070 | 4.910 | 5.000 | 5.000 | 212,000 |
| 05 Jun 2024 | 4.820 | 4.900 | 4.800 | 4.800 | 4.800 | 70,000 |
| 04 Jun 2024 | 4.790 | 4.800 | 4.750 | 4.800 | 4.800 | 68,000 |
| 03 Jun 2024 | 4.850 | 4.900 | 4.750 | 4.750 | 4.750 | 86,500 |
| 31 May 2024 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 145,000 |
| 30 May 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| 29 May 2024 | 4.960 | 5.020 | 4.950 | 4.990 | 4.990 | 27,000 |
| 28 May 2024 | 5.020 | 5.020 | 4.950 | 5.020 | 5.020 | 36,000 |
| 27 May 2024 | 4.960 | 5.010 | 4.930 | 4.960 | 4.960 | 38,500 |
| 24 May 2024 | 5.040 | 5.050 | 4.970 | 5.050 | 5.050 | 41,000 |
| 23 May 2024 | 5.030 | 5.030 | 4.960 | 5.020 | 5.020 | 26,000 |
| 22 May 2024 | 5.000 | 5.050 | 4.990 | 5.050 | 5.050 | 37,500 |
| 21 May 2024 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 12,500 |
| 20 May 2024 | 5.050 | 5.010 | 4.950 | 5.010 | 5.010 | 17,000 |
| 17 May 2024 | 4.960 | 5.000 | 4.840 | 5.000 | 5.000 | 38,500 |
| 16 May 2024 | 4.990 | 4.990 | 4.950 | 4.990 | 4.990 | 23,000 |
| 14 May 2024 | 4.930 | 4.990 | 4.840 | 4.980 | 4.980 | 38,000 |
| 13 May 2024 | 4.970 | 4.970 | 4.940 | 4.940 | 4.940 | 23,711 |
| 10 May 2024 | 4.990 | 5.020 | 4.950 | 4.990 | 4.990 | 35,500 |
| 09 May 2024 | 4.980 | 5.010 | 4.900 | 5.010 | 5.010 | 57,000 |
| 08 May 2024 | 5.020 | 5.020 | 4.960 | 4.980 | 4.980 | 7,500 |
| 07 May 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 23,000 |
| 06 May 2024 | 4.970 | 5.040 | 4.960 | 4.960 | 4.960 | 9,000 |
| 03 May 2024 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 11,210 |
| 02 May 2024 | 5.030 | 5.050 | 4.970 | 5.000 | 5.000 | 41,000 |
| 30 Apr 2024 | 5.060 | 5.090 | 5.060 | 5.080 | 5.080 | 11,500 |
| 29 Apr 2024 | 5.080 | 5.080 | 5.070 | 5.090 | 5.090 | 33,500 |
| 26 Apr 2024 | 5.020 | 5.090 | 5.020 | 5.080 | 5.080 | 28,000 |
| 25 Apr 2024 | 5.000 | 5.030 | 4.950 | 5.020 | 5.020 | 42,500 |
| 24 Apr 2024 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 79,000 |
| 23 Apr 2024 | 5.040 | 5.040 | 4.920 | 4.930 | 4.930 | 51,915 |
| 22 Apr 2024 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 37,500 |
| 19 Apr 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| 18 Apr 2024 | 5.010 | 5.060 | 4.950 | 5.000 | 5.000 | 20,590 |
| 17 Apr 2024 | 4.980 | 5.000 | 4.930 | 5.000 | 5.000 | 140,500 |
| 16 Apr 2024 | 4.960 | 4.980 | 4.890 | 4.960 | 4.960 | 20,500 |
| 15 Apr 2024 | 4.970 | 5.000 | 4.970 | 4.970 | 4.970 | 11,500 |
| 12 Apr 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| 11 Apr 2024 | 5.000 | 5.000 | 4.900 | 4.970 | 4.970 | 56,000 |
| 10 Apr 2024 | 4.950 | 4.980 | 4.900 | 4.980 | 4.980 | 35,000 |
| 09 Apr 2024 | 4.860 | 5.000 | 4.860 | 4.920 | 4.920 | 49,500 |
| 08 Apr 2024 | 4.860 | 4.940 | 4.850 | 4.930 | 4.930 | 13,000 |
| 05 Apr 2024 | 4.910 | 4.920 | 4.790 | 4.920 | 4.920 | 12,000 |
| 03 Apr 2024 | 4.820 | 4.910 | 4.770 | 4.910 | 4.910 | 13,000 |
| 02 Apr 2024 | 4.980 | 4.980 | 4.930 | 4.930 | 4.930 | 9,500 |
| 28 Mar 2024 | 4.840 | 4.900 | 4.840 | 4.920 | 4.920 | 5,000 |
| 27 Mar 2024 | 4.920 | 4.930 | 4.790 | 4.900 | 4.900 | 31,500 |
| 26 Mar 2024 | 4.830 | 4.920 | 4.830 | 4.920 | 4.920 | 5,000 |
| 25 Mar 2024 | 4.920 | 4.920 | 4.810 | 4.900 | 4.900 | 128,500 |
| 22 Mar 2024 | 4.920 | 4.920 | 4.760 | 4.920 | 4.920 | 63,529 |
| 21 Mar 2024 | 4.750 | 4.940 | 4.750 | 4.920 | 4.920 | 100,500 |
| 20 Mar 2024 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 24,200 |
| 19 Mar 2024 | 4.670 | 4.770 | 4.670 | 4.720 | 4.720 | 39,500 |
| 18 Mar 2024 | 4.740 | 4.750 | 4.670 | 4.670 | 4.670 | 17,500 |
| 15 Mar 2024 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 11,500 |
| 14 Mar 2024 | 4.700 | 4.730 | 4.700 | 4.700 | 4.700 | 81,500 |
| 13 Mar 2024 | 4.650 | 4.760 | 4.650 | 4.750 | 4.750 | 22,000 |
| 12 Mar 2024 | 4.670 | 4.700 | 4.630 | 4.700 | 4.700 | 35,500 |
| 11 Mar 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 8,000 |
| 08 Mar 2024 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 1,271 |
| 07 Mar 2024 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 13,500 |
| 06 Mar 2024 | 4.690 | 4.690 | 4.620 | 4.620 | 4.620 | 41,500 |
| 05 Mar 2024 | 4.640 | 4.740 | 4.610 | 4.690 | 4.690 | 28,500 |
| 04 Mar 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | - |
| 01 Mar 2024 | 4.670 | 4.670 | 4.640 | 4.640 | 4.640 | 13,000 |
| 29 Feb 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
| 28 Feb 2024 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 354,000 |
| 27 Feb 2024 | 4.570 | 4.600 | 4.550 | 4.600 | 4.600 | 62,500 |
| 26 Feb 2024 | 4.550 | 4.570 | 4.550 | 4.570 | 4.570 | 88,500 |
| 23 Feb 2024 | 4.530 | 4.550 | 4.470 | 4.500 | 4.500 | 64,000 |
| 22 Feb 2024 | 4.470 | 4.530 | 4.470 | 4.470 | 4.470 | 70,500 |
| 21 Feb 2024 | 4.410 | 4.510 | 4.410 | 4.470 | 4.470 | 137,160 |
| 20 Feb 2024 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | - |
| 19 Feb 2024 | 4.420 | 4.420 | 4.410 | 4.410 | 4.410 | 3,500 |
| 16 Feb 2024 | 4.400 | 4.420 | 4.350 | 4.420 | 4.420 | 71,500 |
| 15 Feb 2024 | 4.410 | 4.410 | 4.380 | 4.380 | 4.380 | 40,403 |
| 14 Feb 2024 | 4.400 | 4.430 | 4.400 | 4.410 | 4.410 | 184,605 |
| 09 Feb 2024 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | - |
| 08 Feb 2024 | 4.420 | 4.420 | 4.350 | 4.400 | 4.400 | 41,500 |
| 07 Feb 2024 | 4.410 | 4.400 | 4.360 | 4.360 | 4.360 | 6,000 |
| 06 Feb 2024 | 4.430 | 4.430 | 4.380 | 4.400 | 4.400 | 139,000 |
| 05 Feb 2024 | 4.500 | 4.570 | 4.430 | 4.430 | 4.430 | 28,000 |
| 02 Feb 2024 | 4.480 | 4.560 | 4.450 | 4.500 | 4.500 | 44,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.