DevGreat Group Limited (0755.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.020

+0.001

(+5.26%)

At close: 04:08PM HKT

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	-	-	-	-	-	-
Oct 23, 2024	-	-	-	-	-	-
Oct 22, 2024	0.020	0.021	0.019	0.019	0.019	1,745,000
Oct 21, 2024	0.019	0.021	0.019	0.020	0.020	10,325,000
Oct 18, 2024	0.018	0.019	0.018	0.019	0.019	5,780,000
Oct 17, 2024	0.019	0.020	0.018	0.018	0.018	16,000,000
Oct 16, 2024	0.020	0.021	0.018	0.021	0.021	12,815,000
Oct 15, 2024	0.020	0.020	0.018	0.019	0.019	8,675,000
Oct 14, 2024	0.022	0.022	0.020	0.021	0.021	5,240,000
Oct 10, 2024	0.023	0.026	0.021	0.022	0.022	26,720,000
Oct 09, 2024	0.019	0.023	0.018	0.022	0.022	29,350,000
Oct 08, 2024	0.026	0.026	0.018	0.019	0.019	39,370,000
Oct 07, 2024	0.027	0.028	0.021	0.024	0.024	76,035,000
Oct 04, 2024	0.032	0.032	0.026	0.026	0.026	78,340,000
Oct 03, 2024	0.036	0.045	0.026	0.032	0.032	256,880,000
Oct 02, 2024	0.014	0.033	0.014	0.032	0.032	260,910,000
Sep 30, 2024	0.014	0.014	0.013	0.013	0.013	13,315,000
Sep 27, 2024	0.014	0.014	0.013	0.014	0.014	1,160,000
Sep 26, 2024	0.013	0.014	0.012	0.014	0.014	10,815,000
Sep 25, 2024	0.013	0.013	0.012	0.013	0.013	1,035,000
Sep 24, 2024	0.013	0.013	0.012	0.013	0.013	3,410,000
Sep 23, 2024	0.012	0.012	0.012	0.012	0.012	100,000
Sep 20, 2024	0.012	0.013	0.012	0.013	0.013	2,245,000
Sep 19, 2024	0.013	0.013	0.012	0.013	0.013	2,465,000
Sep 17, 2024	0.013	0.013	0.012	0.012	0.012	-
Sep 16, 2024	0.013	0.013	0.012	0.012	0.012	370,000
Sep 13, 2024	0.012	0.013	0.012	0.012	0.012	600,000
Sep 12, 2024	0.012	0.013	0.012	0.013	0.013	1,685,000
Sep 11, 2024	0.012	0.012	0.012	0.012	0.012	1,920,000
Sep 10, 2024	0.012	0.013	0.012	0.013	0.013	2,045,000
Sep 09, 2024	0.013	0.013	0.012	0.012	0.012	1,510,000
Sep 05, 2024	0.013	0.013	0.012	0.013	0.013	240,000
Sep 04, 2024	0.014	0.014	0.014	0.014	0.014	-
Sep 03, 2024	0.015	0.017	0.012	0.014	0.014	8,725,000
Sep 02, 2024	0.015	0.016	0.013	0.015	0.015	500,000
Aug 30, 2024	0.013	0.015	0.013	0.015	0.015	2,270,000
Aug 29, 2024	0.013	0.014	0.012	0.014	0.014	2,545,000
Aug 28, 2024	0.012	0.014	0.012	0.012	0.012	4,120,000
Aug 27, 2024	0.013	0.015	0.012	0.014	0.014	2,895,000
Aug 26, 2024	0.012	0.014	0.012	0.014	0.014	5,400,000
Aug 23, 2024	0.012	0.012	0.012	0.012	0.012	30,000
Aug 22, 2024	0.012	0.012	0.012	0.012	0.012	725,000
Aug 21, 2024	0.013	0.013	0.012	0.012	0.012	1,010,000
Aug 20, 2024	0.013	0.013	0.012	0.012	0.012	65,000
Aug 19, 2024	0.014	0.014	0.013	0.013	0.013	680,000
Aug 16, 2024	0.014	0.014	0.012	0.014	0.014	2,005,000
Aug 15, 2024	0.013	0.014	0.012	0.014	0.014	30,000
Aug 14, 2024	0.013	0.013	0.013	0.013	0.013	1,880,000
Aug 13, 2024	0.013	0.015	0.012	0.014	0.014	4,140,000
Aug 12, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 09, 2024	0.013	0.013	0.013	0.013	0.013	650,000
Aug 08, 2024	0.012	0.013	0.012	0.013	0.013	90,000
Aug 07, 2024	0.012	0.013	0.011	0.012	0.012	685,000
Aug 06, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 05, 2024	0.012	0.013	0.012	0.013	0.013	2,915,000
Aug 02, 2024	0.013	0.013	0.012	0.013	0.013	-
Aug 01, 2024	0.013	0.014	0.013	0.014	0.014	3,010,100
Jul 31, 2024	0.013	0.014	0.013	0.014	0.014	2,745,000
Jul 30, 2024	0.013	0.014	0.012	0.012	0.012	3,020,002
Jul 29, 2024	0.013	0.013	0.013	0.013	0.013	200,000
Jul 26, 2024	0.015	0.015	0.015	0.014	0.014	-
Jul 25, 2024	0.014	0.015	0.014	0.014	0.014	3,285,000
Jul 24, 2024	0.014	0.014	0.014	0.014	0.014	290,100
Jul 23, 2024	0.013	0.013	0.013	0.013	0.013	100,100
Jul 22, 2024	0.013	0.013	0.013	0.013	0.013	-
Jul 19, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 18, 2024	0.013	0.014	0.012	0.014	0.014	775,000
Jul 17, 2024	0.013	0.014	0.013	0.014	0.014	2,255,000
Jul 16, 2024	0.013	0.013	0.013	0.013	0.013	100,000
Jul 15, 2024	0.013	0.014	0.013	0.014	0.014	155,000
Jul 12, 2024	0.013	0.014	0.013	0.014	0.014	1,010,000
Jul 11, 2024	0.015	0.015	0.015	0.015	0.015	-
Jul 10, 2024	0.013	0.016	0.013	0.015	0.015	3,480,000
Jul 09, 2024	0.013	0.013	0.013	0.013	0.013	250,000
Jul 08, 2024	0.014	0.014	0.013	0.014	0.014	1,010,000
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.014	0.015	0.014	0.014	0.014	2,335,000
Jul 03, 2024	0.013	0.015	0.013	0.015	0.015	2,270,000
Jul 02, 2024	0.014	0.015	0.013	0.013	0.013	2,770,000
Jun 28, 2024	0.015	0.015	0.014	0.014	0.014	680,000
Jun 27, 2024	0.015	0.015	0.015	0.015	0.015	-
Jun 26, 2024	0.014	0.015	0.014	0.015	0.015	425,000
Jun 25, 2024	0.013	0.015	0.013	0.015	0.015	65,000
Jun 24, 2024	0.013	0.015	0.013	0.015	0.015	1,625,000
Jun 21, 2024	0.014	0.015	0.014	0.015	0.015	4,695,000
Jun 20, 2024	0.014	0.015	0.014	0.015	0.015	2,110,000
Jun 19, 2024	0.014	0.014	0.014	0.014	0.014	2,885,000
Jun 18, 2024	0.015	0.015	0.015	0.015	0.015	-
Jun 17, 2024	0.014	0.015	0.014	0.015	0.015	300,000
Jun 14, 2024	0.015	0.016	0.014	0.016	0.016	1,750,000
Jun 13, 2024	0.015	0.015	0.015	0.015	0.015	-
Jun 12, 2024	0.015	0.015	0.014	0.015	0.015	5,830,000
Jun 11, 2024	0.014	0.016	0.014	0.016	0.016	2,060,000
Jun 07, 2024	0.016	0.016	0.014	0.015	0.015	2,255,000
Jun 06, 2024	0.014	0.016	0.014	0.014	0.014	2,375,000
Jun 05, 2024	0.014	0.016	0.014	0.016	0.016	830,000
Jun 04, 2024	0.015	0.016	0.015	0.016	0.016	2,245,000
Jun 03, 2024	0.014	0.016	0.014	0.015	0.015	7,605,000
May 31, 2024	0.016	0.016	0.014	0.016	0.016	1,660,000
May 30, 2024	0.015	0.016	0.015	0.016	0.016	4,225,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,777.79-73.41(-1.25%)

Dow 3042,423.82-501.07(-1.17%)

Nasdaq18,192.96-380.17(-2.05%)

Russell 20002,205.15-26.38(-1.18%)

Crude Oil70.85-0.89(-1.24%)

Gold2,728.40-31.40(-1.14%)

DevGreat Group Limited (0755.HK)

S&P 500
5,777.79
-73.41(-1.25%)

Dow 30
42,423.82
-501.07(-1.17%)

Nasdaq
18,192.96
-380.17(-2.05%)

Russell 2000
2,205.15
-26.38(-1.18%)

Crude Oil
70.85
-0.89(-1.24%)

Gold
2,728.40
-31.40(-1.14%)