Dimensional International... (DFIV)
39.33
-0.06 (-0.15%)
At close: Apr 02, 2025, 12:02 PM
1109.HK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 39.35 | 39.49 | 39.11 | 39.39 | 0.03 | 0.08% | 582,895 |
| Mar 31, 2025 | 39.10 | 39.44 | 38.95 | 39.36 | -0.32 | -0.81% | 802,118 |
| Mar 28, 2025 | 39.93 | 39.93 | 39.59 | 39.68 | -0.44 | -1.10% | 903,705 |
| Mar 27, 2025 | 40.01 | 40.23 | 39.92 | 40.12 | 0.01 | 0.02% | 730,633 |
| Mar 26, 2025 | 40.33 | 40.43 | 40.02 | 40.11 | -0.38 | -0.94% | 975,800 |
| Mar 25, 2025 | 40.51 | 40.56 | 40.38 | 40.49 | 0.22 | 0.55% | 743,907 |
| Mar 24, 2025 | 40.29 | 40.38 | 40.15 | 40.27 | 0.05 | 0.12% | 579,100 |
| Mar 21, 2025 | 40.16 | 40.27 | 40.05 | 40.22 | -0.20 | -0.49% | 544,394 |
| Mar 20, 2025 | 40.15 | 40.47 | 40.09 | 40.42 | -0.38 | -0.93% | 771,215 |
| Mar 19, 2025 | 40.56 | 40.90 | 40.48 | 40.80 | 0.14 | 0.34% | 785,758 |
| Mar 18, 2025 | 40.55 | 40.70 | 40.44 | 40.66 | 0.21 | 0.52% | 830,800 |
| Mar 17, 2025 | 40.14 | 40.52 | 40.14 | 40.45 | 0.44 | 1.10% | 708,600 |
| Mar 14, 2025 | 39.67 | 40.02 | 39.59 | 40.01 | 0.71 | 1.81% | 642,730 |
| Mar 13, 2025 | 39.34 | 39.45 | 39.17 | 39.30 | -0.12 | -0.30% | 676,300 |
| Mar 12, 2025 | 39.41 | 39.51 | 39.19 | 39.42 | 0.25 | 0.64% | 833,946 |
| Mar 11, 2025 | 39.33 | 39.48 | 38.92 | 39.17 | -0.27 | -0.68% | 2,338,600 |
| Mar 10, 2025 | 39.63 | 39.76 | 39.16 | 39.44 | -0.76 | -1.89% | 982,100 |
| Mar 7, 2025 | 39.83 | 40.24 | 39.79 | 40.20 | 0.50 | 1.26% | 739,307 |
| Mar 6, 2025 | 39.76 | 40.10 | 39.66 | 39.70 | -0.07 | -0.18% | 1,192,023 |
| Mar 5, 2025 | 39.39 | 39.85 | 39.39 | 39.77 | 1.07 | 2.76% | 1,469,425 |
| Mar 4, 2025 | 38.56 | 39.08 | 38.10 | 38.70 | -0.23 | -0.59% | 1,064,900 |
| Mar 3, 2025 | 39.33 | 39.45 | 38.71 | 38.93 | 0.27 | 0.70% | 1,205,742 |
| Feb 28, 2025 | 38.53 | 38.70 | 38.35 | 38.66 | 0.05 | 0.13% | 694,411 |
| Feb 27, 2025 | 38.79 | 38.87 | 38.57 | 38.61 | -0.27 | -0.69% | 891,864 |
| Feb 26, 2025 | 38.86 | 39.14 | 38.78 | 38.88 | 0.10 | 0.26% | 723,400 |
| Feb 25, 2025 | 38.87 | 38.94 | 38.57 | 38.78 | 0.44 | 1.15% | 895,620 |
| Feb 24, 2025 | 38.44 | 38.53 | 38.24 | 38.34 | 0.06 | 0.16% | 1,028,715 |
| Feb 21, 2025 | 38.57 | 38.57 | 38.21 | 38.28 | -0.29 | -0.75% | 606,100 |
| Feb 20, 2025 | 38.49 | 38.61 | 38.39 | 38.57 | 0.26 | 0.68% | 694,147 |
| Feb 19, 2025 | 38.34 | 38.42 | 38.19 | 38.31 | -0.45 | -1.16% | 859,100 |
| Feb 18, 2025 | 38.70 | 38.83 | 38.59 | 38.76 | 0.24 | 0.62% | 839,700 |
| Feb 14, 2025 | 38.65 | 38.74 | 38.52 | 38.52 | 0.10 | 0.26% | 889,303 |
| Feb 13, 2025 | 38.17 | 38.42 | 38.07 | 38.42 | 0.38 | 1.00% | 670,600 |
| Feb 12, 2025 | 37.79 | 38.19 | 37.78 | 38.04 | -0.01 | -0.03% | 655,400 |
| Feb 11, 2025 | 37.81 | 38.10 | 37.76 | 38.05 | 0.22 | 0.58% | 778,514 |
| Feb 10, 2025 | 37.82 | 37.83 | 37.73 | 37.83 | 0.17 | 0.45% | 673,710 |
| Feb 7, 2025 | 37.93 | 37.96 | 37.57 | 37.66 | -0.17 | -0.45% | 539,635 |
| Feb 6, 2025 | 37.77 | 37.89 | 37.71 | 37.83 | 0.34 | 0.91% | 571,000 |
| Feb 5, 2025 | 37.36 | 37.53 | 37.29 | 37.49 | 0.38 | 1.02% | 511,600 |
| Feb 4, 2025 | 36.84 | 37.16 | 36.83 | 37.11 | 0.46 | 1.26% | 979,235 |
| Feb 3, 2025 | 36.44 | 36.86 | 36.31 | 36.65 | -0.53 | -1.43% | 677,500 |
| Jan 31, 2025 | 37.51 | 37.62 | 37.11 | 37.18 | -0.37 | -0.99% | 691,600 |
| Jan 30, 2025 | 37.60 | 37.77 | 37.42 | 37.55 | 0.33 | 0.89% | 664,000 |
| Jan 29, 2025 | 37.17 | 37.35 | 37.11 | 37.22 | 0.05 | 0.13% | 659,100 |
| Jan 28, 2025 | 37.27 | 37.30 | 37.01 | 37.17 | -0.14 | -0.38% | 882,900 |
| Jan 27, 2025 | 37.16 | 37.32 | 37.14 | 37.31 | 0.18 | 0.48% | 845,237 |
| Jan 24, 2025 | 37.11 | 37.23 | 37.07 | 37.13 | 0.11 | 0.30% | 608,200 |
| Jan 23, 2025 | 36.85 | 37.06 | 36.81 | 37.02 | 0.34 | 0.93% | 670,500 |
| Jan 22, 2025 | 36.88 | 36.88 | 36.67 | 36.68 | -0.32 | -0.86% | 661,338 |
| Jan 21, 2025 | 36.76 | 37.00 | 36.70 | 37.00 | 0.69 | 1.90% | 851,100 |