U.S. Markets open in 3 hrs 46 mins

DX.COM HOLDINGS (8086.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.185-0.005 (-2.632%)
At close: 3:38PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20170.190.190.190.190.1998,000
Sep 20, 20170.190.190.180.190.19427,200
Sep 19, 20170.170.180.170.180.181,440,000
Sep 18, 20170.170.170.170.170.1712,612,000
Sep 15, 20170.170.170.170.170.173,154,000
Sep 14, 20170.180.180.170.170.17840,000
Sep 13, 20170.170.170.170.170.176,283,200
Sep 12, 20170.170.180.170.170.17544,000
Sep 11, 20170.160.180.160.170.17966,000
Sep 08, 20170.170.170.170.170.176,440,000
Sep 07, 20170.170.170.170.170.172,935,920
Sep 06, 20170.170.180.170.170.171,048,000
Sep 05, 20170.200.200.170.170.1733,355,200
Sep 04, 20170.200.200.190.200.2013,832,000
Sep 01, 20170.210.210.200.200.202,002,000
Aug 31, 20170.210.210.210.210.21257,600
Aug 30, 20170.210.210.210.210.21508,000
Aug 29, 20170.210.220.210.210.2123,230,400
Aug 28, 20170.210.210.210.210.21720,000
Aug 25, 20170.220.220.200.210.21156,000
Aug 24, 20170.200.210.190.210.2124,582,000
Aug 23, 20170.210.210.210.210.21-
Aug 22, 20170.200.210.200.210.211,786,000
Aug 21, 20170.210.210.200.210.21998,400
Aug 18, 20170.210.220.210.210.212,688,000
Aug 17, 20170.220.220.210.210.211,182,160
Aug 16, 20170.220.220.220.220.2213,802,000
Aug 15, 20170.230.230.220.220.224,856,000
Aug 14, 20170.230.230.220.230.231,954,000
Aug 11, 20170.200.220.200.220.2255,583,200
Aug 10, 20170.220.220.210.210.212,410,000
Aug 09, 20170.200.220.200.220.2242,028,000
Aug 08, 20170.190.210.190.200.2027,984,800
Aug 07, 20170.190.200.180.200.2023,509,200
Aug 04, 20170.200.200.200.200.201,940,000
Aug 03, 20170.200.200.200.200.2064,000
Aug 02, 20170.200.200.200.200.2052,000
Aug 01, 20170.210.210.200.200.20360,800
Jul 31, 20170.200.200.190.200.202,828,000
Jul 28, 20170.200.200.200.200.20336,000
Jul 27, 20170.200.200.200.200.202,053,200
Jul 26, 20170.200.200.200.200.20290,000
Jul 25, 20170.190.200.200.200.2097,200
Jul 24, 20170.200.200.190.200.201,304,800
Jul 21, 20170.200.200.190.200.201,498,000
Jul 20, 20170.190.200.190.200.203,504,920
Jul 19, 20170.190.210.190.200.207,123,200
Jul 18, 20170.180.220.180.200.207,625,640
Jul 17, 20170.200.200.180.190.1910,756,000
Jul 14, 20170.170.190.170.190.196,704,000
Jul 13, 20170.170.190.170.180.1812,574,200
Jul 12, 20170.170.170.170.170.1738,832,800
Jul 11, 20170.170.170.170.170.176,325,600
Jul 10, 20170.170.170.160.170.1711,228,400
Jul 07, 20170.170.170.170.170.1740,778,000
Jul 06, 20170.170.170.160.170.1757,743,600
Jul 05, 20170.170.170.160.170.1736,504,000
Jul 04, 20170.170.180.170.170.176,462,400
Jul 03, 20170.180.180.160.160.1624,160,000
Jun 30, 20170.170.180.170.170.171,661,640
Jun 29, 20170.170.180.170.170.174,426,000
Jun 28, 20170.190.200.170.180.186,610,000
Jun 27, 20170.210.210.190.210.214,546,000
Jun 26, 20170.200.220.200.210.219,880,000
Jun 23, 20170.200.200.200.200.205,609,200
Jun 22, 20170.190.200.190.200.204,964,000
Jun 21, 20170.190.200.190.190.1910,480,000
Jun 20, 20170.190.200.190.200.207,608,000
Jun 19, 20170.200.200.190.190.199,789,200
Jun 16, 20170.190.190.190.190.192,502,000
Jun 15, 20170.190.200.190.190.1913,170,800
Jun 14, 20170.200.200.190.190.191,968,000
Jun 13, 20170.200.200.190.200.201,138,000
Jun 12, 20170.200.200.190.190.192,640,000
Jun 09, 20170.200.200.190.200.2012,728,000
Jun 08, 20170.190.200.190.200.2026,069,600
Jun 07, 20170.190.210.190.200.2055,848,000
Jun 06, 20170.160.190.160.190.1933,631,200
Jun 05, 20170.160.170.150.160.1682,186,040
Jun 02, 20170.180.190.150.160.1641,230,800
Jun 01, 20170.190.190.160.170.1760,616,400
May 31, 20170.200.200.180.180.189,022,800
May 29, 20170.200.210.200.200.2033,174,028
May 26, 20170.200.200.200.200.2013,900,800
May 25, 20170.200.200.190.200.2020,143,926
May 24, 20170.200.200.190.190.1923,607,000
May 23, 20170.200.210.200.200.2028,100,800
May 22, 20170.190.200.190.200.2024,150,000
May 19, 20170.190.200.190.190.1930,086,000
May 18, 20170.200.200.190.190.1927,796,000
May 17, 20170.200.210.200.200.2032,166,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.