Dynamic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 7.010 | 7.010 | 7.010 | 7.010 | 6.997 | 2,000 |
| 2024-08-01 | 7.080 | 7.100 | 7.080 | 7.080 | 7.067 | 6,000 |
| 2024-07-31 | 7.000 | 7.400 | 6.970 | 7.400 | 7.387 | 12,000 |
| 2024-07-30 | 6.960 | 7.100 | 6.900 | 6.900 | 6.888 | 62,000 |
| 2024-07-29 | 6.950 | 7.000 | 6.930 | 6.950 | 6.937 | 18,000 |
| 2024-07-26 | 6.990 | 7.030 | 6.980 | 6.980 | 6.967 | 20,000 |
| 2024-07-25 | 7.000 | 7.010 | 6.900 | 7.010 | 6.997 | 26,000 |
| 2024-07-24 | 6.980 | 7.080 | 6.960 | 6.990 | 6.977 | 46,000 |
| 2024-07-23 | 7.140 | 7.140 | 6.980 | 7.140 | 7.127 | 1,707 |
| 2024-07-22 | 7.000 | 7.200 | 6.980 | 7.140 | 7.127 | 58,000 |
| 2024-07-19 | 7.110 | 7.120 | 7.000 | 7.080 | 7.067 | 80,000 |
| 2024-07-18 | 7.100 | 7.100 | 7.030 | 7.050 | 7.037 | 44,000 |
| 2024-07-17 | 7.120 | 7.200 | 7.100 | 7.120 | 7.107 | 58,000 |
| 2024-07-16 | 7.100 | 7.200 | 7.100 | 7.200 | 7.187 | 6,000 |
| 2024-07-12 | 7.160 | 7.480 | 7.160 | 7.480 | 7.466 | 10,000 |
| 2024-07-11 | 7.100 | 7.130 | 7.100 | 7.120 | 7.107 | 18,000 |
| 2024-07-10 | 7.170 | 7.170 | 7.040 | 7.070 | 7.057 | 92,000 |
| 2024-07-09 | 7.170 | 7.170 | 7.160 | 7.170 | 7.157 | 12,000 |
| 2024-07-08 | 7.320 | 7.320 | 7.090 | 7.150 | 7.137 | 94,000 |
| 2024-07-05 | 7.460 | 7.460 | 7.330 | 7.330 | 7.317 | 32,000 |
| 2024-07-04 | 7.550 | 7.550 | 7.480 | 7.480 | 7.466 | 34,000 |
| 2024-07-03 | 7.520 | 7.650 | 7.510 | 7.510 | 7.496 | 84,000 |
| 2024-07-02 | 7.800 | 7.800 | 7.520 | 7.520 | 7.506 | 24,000 |
| 2024-06-27 | 7.620 | 7.620 | 7.570 | 7.590 | 7.576 | 24,000 |
| 2024-06-26 | 7.680 | 7.680 | 7.630 | 7.640 | 7.626 | 62,000 |
| 2024-06-25 | 7.730 | 7.730 | 7.680 | 7.680 | 7.666 | 4,000 |
| 2024-06-24 | 7.740 | 7.880 | 7.670 | 7.670 | 7.656 | 64,000 |
| 2024-06-21 | 7.740 | 7.800 | 7.700 | 7.700 | 7.686 | 116,000 |
| 2024-06-20 | 7.900 | 7.900 | 7.740 | 7.750 | 7.736 | 100,000 |
| 2024-06-19 | 7.800 | 7.800 | 7.750 | 7.760 | 7.746 | 52,000 |
| 2024-06-18 | 7.800 | 7.820 | 7.770 | 7.770 | 7.756 | 102,000 |
| 2024-06-17 | 7.880 | 7.880 | 7.800 | 7.800 | 7.786 | 44,000 |
| 2024-06-14 | 8.140 | 8.140 | 7.900 | 7.900 | 7.886 | 10,000 |
| 2024-06-13 | 7.950 | 7.950 | 7.790 | 7.940 | 7.926 | 50,000 |
| 2024-06-12 | 7.970 | 7.970 | 7.940 | 7.950 | 7.936 | 72,000 |
| 2024-06-11 | 7.980 | 8.210 | 7.970 | 7.970 | 7.956 | 124,000 |
| 2024-06-07 | 7.800 | 8.120 | 7.800 | 8.110 | 8.095 | 32,000 |
| 2024-06-06 | 8.000 | 8.050 | 7.990 | 7.990 | 7.976 | 48,000 |
| 2024-06-05 | 8.000 | 8.050 | 7.790 | 7.850 | 7.836 | 76,000 |
| 2024-06-04 | 7.710 | 7.920 | 7.710 | 7.880 | 7.866 | 32,000 |
| 2024-06-03 | 7.760 | 7.760 | 7.640 | 7.710 | 7.696 | 10,000 |
| 2024-05-31 | 7.790 | 7.950 | 7.690 | 7.690 | 7.676 | 80,000 |
| 2024-05-30 | 7.860 | 7.860 | 7.600 | 7.610 | 7.596 | 120,000 |
| 2024-05-29 | 7.900 | 8.000 | 7.610 | 7.810 | 7.796 | 106,000 |
| 2024-05-28 | 8.080 | 8.080 | 8.050 | 8.050 | 8.035 | 6,000 |
| 2024-05-27 | 8.090 | 8.090 | 7.940 | 8.000 | 7.986 | 494,000 |
| 2024-05-23 | 8.230 | 8.330 | 8.160 | 8.260 | 8.245 | 574,000 |
| 2024-05-21 | 8.540 | 8.610 | 8.450 | 8.570 | 8.554 | 114,000 |
| 2024-05-20 | 8.700 | 8.880 | 8.580 | 8.760 | 8.744 | 732,000 |
| 2024-05-17 | 8.610 | 8.800 | 8.500 | 8.740 | 8.724 | 96,256 |
| 2024-05-16 | 8.380 | 8.880 | 8.300 | 8.610 | 8.594 | 352,000 |
| 2024-05-14 | 8.230 | 8.440 | 8.230 | 8.270 | 8.255 | 78,000 |
| 2024-05-13 | 8.370 | 8.450 | 8.370 | 8.450 | 8.435 | 16,000 |
| 2024-05-10 | 8.550 | 8.550 | 8.080 | 8.370 | 8.355 | 46,000 |
| 2024-05-09 | 8.100 | 8.530 | 8.000 | 8.420 | 8.405 | 277,000 |
| 2024-05-08 | 8.300 | 8.300 | 8.270 | 8.300 | 8.285 | 112,000 |
| 2024-05-07 | 8.300 | 8.380 | 8.250 | 8.280 | 8.265 | 190,000 |
| 2024-05-06 | 8.680 | 8.680 | 8.300 | 8.300 | 8.285 | 224,000 |
| 2024-05-03 | 8.400 | 8.800 | 8.330 | 8.690 | 8.674 | 232,000 |
| 2024-05-02 | 8.450 | 8.450 | 8.020 | 8.300 | 8.285 | 428,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0045 HKD |
| 2025-12-16 | 0.0050 HKD |
| 2025-03-27 | 0.0050 HKD |
| 2024-12-17 | 0.0050 HKD |
| 2024-03-27 | 0.0050 HKD |
| 2023-12-15 | 0.0050 HKD |
| 2023-03-30 | 0.0050 HKD |
| 2022-12-16 | 0.0050 HKD |
| 2022-04-01 | 0.0050 HKD |
| 2021-12-21 | 0.0100 HKD |
| 2021-03-31 | 0.0100 HKD |
| 2020-04-02 | 0.0200 HKD |
| 2019-12-13 | 0.0400 HKD |
| 2019-03-29 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.