Want to see HK:2418 full AI Analyst Report?
Deewin Tianxia Co. Ltd Class H (2418) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.00% | 3,000 | 0.01 |
| Oct 29, 2026 | 2.84 | 2.84 | 2.58 | 2.74 | 2.74 | -3.18% | 103,500 | 0.43 |
| Oct 28, 2026 | 2.83 | 2.84 | 2.60 | 2.83 | 2.83 | -0.18% | 0 | 0.00 |
| Oct 27, 2026 | 2.84 | 2.84 | 2.65 | 2.84 | 2.84 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.84 | 2.85 | 2.62 | 2.84 | 2.84 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.00% | 1,500 | 0.01 |
| Oct 22, 2026 | 2.70 | 2.85 | 2.56 | 2.84 | 2.84 | -0.87% | 60,000 | 0.25 |
| Oct 21, 2026 | 2.90 | 2.90 | 2.70 | 2.86 | 2.86 | +8.75% | 22,500 | 0.09 |
| Oct 20, 2026 | 2.56 | 2.63 | 2.56 | 2.63 | 2.63 | +2.73% | 37,500 | 0.16 |
| Oct 19, 2026 | 2.56 | 2.63 | 2.56 | 2.56 | 2.56 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.56 | 2.63 | 2.56 | 2.56 | 2.56 | +0.00% | 22,500 | 0.09 |
| Oct 15, 2026 | 2.63 | 2.63 | 2.56 | 2.56 | 2.56 | -0.97% | 24,000 | 0.10 |
| Oct 14, 2026 | 2.56 | 2.65 | 2.53 | 2.59 | 2.59 | +0.39% | 3,211,500 | 16.84 |
| Oct 13, 2026 | 2.66 | 2.85 | 2.54 | 2.58 | 2.58 | -0.77% | 225,000 | 1.19 |
| Oct 12, 2026 | 2.54 | 2.63 | 2.50 | 2.60 | 2.60 | -0.19% | 46,500 | 0.25 |
| Oct 09, 2026 | 2.60 | 2.65 | 2.53 | 2.60 | 2.60 | +0.00% | 1,263,000 | 7.39 |
| Oct 08, 2026 | 2.61 | 2.67 | 2.60 | 2.60 | 2.60 | -3.70% | 3,477,000 | 29.55 |
| Oct 07, 2026 | 2.59 | 2.70 | 2.58 | 2.70 | 2.70 | +0.93% | 2,133,000 | 24.82 |
| Oct 06, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | +1.33% | 2,328,000 | 46.41 |
| Oct 05, 2026 | 2.65 | 2.65 | 2.65 | 2.64 | 2.64 | -0.19% | 22,500 | 0.44 |
| Oct 02, 2026 | 2.67 | 2.68 | 2.65 | 2.65 | 2.65 | +0.19% | 12,000 | 0.23 |
| Oct 01, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | +0.76% | 1,500 | 0.03 |
| Sep 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.00% | 10,500 | 0.19 |
| Sep 28, 2026 | 2.62 | 2.70 | 2.62 | 2.62 | 2.62 | -2.60% | 46,500 | 0.85 |
| Sep 25, 2026 | 2.68 | 2.71 | 2.61 | 2.69 | 2.69 | -2.71% | 55,500 | 1.00 |
| Sep 24, 2026 | 2.85 | 2.85 | 2.60 | 2.77 | 2.77 | -2.98% | 42,000 | 0.76 |
| Sep 23, 2026 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | +0.00% | 61,500 | 1.12 |
| Sep 22, 2026 | 2.85 | 2.97 | 2.60 | 2.85 | 2.85 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.00% | 3,000 | 0.05 |
| Sep 18, 2026 | 2.85 | 2.90 | 2.60 | 2.85 | 2.85 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +2.52% | 9,000 | 0.15 |
| Sep 16, 2026 | 2.79 | 2.83 | 2.78 | 2.78 | 2.78 | -1.24% | 54,000 | 0.89 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.71% | 28,500 | 0.47 |
| Sep 14, 2026 | 2.70 | 2.87 | 2.70 | 2.84 | 2.84 | -5.50% | 40,500 | 0.66 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.71 | 3.00 | 3.00 | -0.33% | 0 | 0.00 |
| Sep 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.00% | 9,000 | 0.13 |
| Sep 09, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.95% | 27,000 | 0.38 |
| Sep 08, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | +0.00% | 63,000 | 0.81 |
| Sep 07, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | +0.66% | 10,500 | 0.13 |
| Sep 04, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | +0.33% | 9,000 | 0.11 |
| Sep 03, 2026 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | +5.37% | 54,000 | 0.66 |
| Sep 02, 2026 | 3.09 | 3.10 | 2.89 | 2.89 | 2.89 | -5.41% | 10,500 | 0.13 |
| Sep 01, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | +3.21% | 51,000 | 0.62 |
| Aug 31, 2026 | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | -3.11% | 54,000 | 0.65 |
| Aug 28, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 105,000 | 1.24 |
| Aug 27, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | +4.05% | 67,500 | 0.71 |
| Aug 26, 2026 | 2.77 | 2.96 | 2.77 | 2.96 | 2.96 | +4.04% | 43,500 | 0.33 |
| Aug 25, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -3.56% | 22,500 | 0.17 |
| Aug 24, 2026 | 2.70 | 3.00 | 2.70 | 2.95 | 2.95 | +9.26% | 513,000 | 3.96 |