Mail

1667.HK - Dimmi Life Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.300	0.300	0.300	0.300	0.300	-
Jun 01, 2023	0.300	0.300	0.300	0.300	0.300	-
May 31, 2023	0.300	0.300	0.300	0.300	0.300	-
May 30, 2023	0.300	0.300	0.300	0.300	0.300	-
May 29, 2023	0.300	0.300	0.300	0.300	0.300	-
May 25, 2023	0.300	0.305	0.300	0.300	0.300	120,000
May 24, 2023	0.300	0.300	0.300	0.300	0.300	-
May 23, 2023	0.300	0.300	0.300	0.300	0.300	-
May 22, 2023	0.300	0.300	0.300	0.300	0.300	-
May 19, 2023	0.300	0.300	0.300	0.300	0.300	-
May 18, 2023	0.300	0.300	0.300	0.300	0.300	-
May 17, 2023	0.300	0.300	0.300	0.300	0.300	-
May 16, 2023	0.300	0.300	0.300	0.300	0.300	-
May 15, 2023	0.300	0.300	0.300	0.300	0.300	-
May 12, 2023	0.300	0.300	0.300	0.300	0.300	-
May 11, 2023	0.400	0.400	0.285	0.300	0.300	720,000
May 10, 2023	0.320	0.370	0.320	0.370	0.370	520,000
May 09, 2023	0.330	0.330	0.330	0.330	0.330	-
May 08, 2023	0.330	0.330	0.330	0.330	0.330	130,000
May 05, 2023	0.340	0.340	0.340	0.340	0.340	-
May 04, 2023	0.340	0.340	0.340	0.340	0.340	-
May 03, 2023	0.340	0.340	0.340	0.340	0.340	-
May 02, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 28, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 27, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 26, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 25, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 24, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 21, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 20, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 19, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 18, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 17, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 14, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 13, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 12, 2023	0.340	0.340	0.340	0.340	0.340	-
Apr 11, 2023	0.350	0.340	0.340	0.340	0.340	20,000
Apr 06, 2023	0.350	0.350	0.350	0.350	0.350	-
Apr 04, 2023	0.350	0.350	0.350	0.350	0.350	-
Apr 03, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 31, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 30, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 29, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 28, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 27, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 24, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 23, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 22, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 21, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 20, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 17, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 16, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 15, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 14, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 13, 2023	0.350	0.350	0.350	0.350	0.350	-
Mar 10, 2023	0.350	0.350	0.350	0.350	0.350	270,000
Mar 09, 2023	0.350	0.350	0.350	0.350	0.350	50,000
Mar 08, 2023	0.400	0.400	0.400	0.400	0.400	-
Mar 07, 2023	0.400	0.400	0.400	0.400	0.400	-
Mar 06, 2023	0.400	0.400	0.400	0.400	0.400	-
Mar 03, 2023	0.395	0.400	0.395	0.400	0.400	50,000
Mar 02, 2023	0.380	0.380	0.380	0.380	0.380	-
Mar 01, 2023	0.380	0.380	0.380	0.380	0.380	-
Feb 28, 2023	0.380	0.380	0.380	0.380	0.380	-
Feb 27, 2023	0.315	0.380	0.315	0.380	0.380	30,000
Feb 24, 2023	0.360	0.380	0.360	0.380	0.380	240,000
Feb 23, 2023	0.355	0.355	0.355	0.355	0.355	-
Feb 22, 2023	0.355	0.355	0.355	0.355	0.355	-
Feb 21, 2023	0.355	0.355	0.355	0.355	0.355	70,000
Feb 20, 2023	0.340	0.355	0.340	0.340	0.340	850,000
Feb 17, 2023	0.340	0.340	0.340	0.340	0.340	-
Feb 16, 2023	0.345	0.345	0.345	0.345	0.345	-
Feb 15, 2023	0.345	0.345	0.345	0.345	0.345	-
Feb 14, 2023	0.345	0.345	0.345	0.345	0.345	-
Feb 13, 2023	0.340	0.345	0.340	0.345	0.345	90,000
Feb 10, 2023	0.370	0.370	0.335	0.340	0.340	130,000
Feb 09, 2023	0.370	0.370	0.370	0.370	0.370	-
Feb 08, 2023	0.370	0.370	0.370	0.370	0.370	-
Feb 07, 2023	0.340	0.385	0.340	0.385	0.385	340,000
Feb 06, 2023	0.340	0.340	0.340	0.340	0.340	80,000
Feb 03, 2023	0.330	0.340	0.330	0.340	0.340	120,000
Feb 02, 2023	0.385	0.385	0.385	0.385	0.385	-
Feb 01, 2023	0.320	0.385	0.320	0.385	0.385	390,000
Jan 31, 2023	0.320	0.320	0.315	0.315	0.315	420,000
Jan 30, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 27, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 26, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 20, 2023	0.310	0.350	0.310	0.350	0.350	80,000
Jan 19, 2023	0.350	0.350	0.350	0.350	0.350	1,550,000
Jan 18, 2023	0.340	0.340	0.340	0.340	0.340	500,000
Jan 17, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 16, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 13, 2023	0.315	0.350	0.300	0.350	0.350	1,940,000
Jan 12, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 11, 2023	0.350	0.355	0.350	0.350	0.350	4,560,000
Jan 10, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 09, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 06, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 05, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 04, 2023	0.350	0.350	0.350	0.350	0.350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...