Dynamic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.720 | 8.450 | 7.720 | 8.220 | 8.205 | 526,000 |
| 2024-04-29 | 7.270 | 7.800 | 7.270 | 7.720 | 7.706 | 120,000 |
| 2024-04-26 | 7.110 | 7.300 | 7.100 | 7.300 | 7.287 | 70,000 |
| 2024-04-25 | 7.080 | 7.200 | 7.080 | 7.200 | 7.187 | 72,000 |
| 2024-04-24 | 6.830 | 7.160 | 6.830 | 7.080 | 7.067 | 504,000 |
| 2024-04-23 | 6.800 | 6.840 | 6.770 | 6.830 | 6.818 | 60,000 |
| 2024-04-22 | 6.890 | 6.900 | 6.890 | 6.890 | 6.878 | 34,106 |
| 2024-04-19 | 6.900 | 7.000 | 6.800 | 6.890 | 6.878 | 60,000 |
| 2024-04-18 | 7.000 | 7.090 | 6.950 | 6.950 | 6.937 | 58,000 |
| 2024-04-17 | 6.830 | 7.000 | 6.770 | 6.970 | 6.957 | 142,000 |
| 2024-04-16 | 6.900 | 6.900 | 6.820 | 6.820 | 6.808 | 34,000 |
| 2024-04-15 | 7.010 | 7.050 | 7.010 | 7.030 | 7.017 | 62,000 |
| 2024-04-12 | 7.100 | 7.100 | 6.920 | 6.990 | 6.977 | 34,000 |
| 2024-04-11 | 7.010 | 7.100 | 6.800 | 7.100 | 7.087 | 96,000 |
| 2024-04-10 | 7.130 | 7.320 | 7.080 | 7.090 | 7.077 | 54,000 |
| 2024-04-09 | 6.910 | 7.100 | 6.910 | 7.090 | 7.077 | 36,000 |
| 2024-04-08 | 7.190 | 7.200 | 7.030 | 7.030 | 7.017 | 32,000 |
| 2024-04-05 | 7.000 | 7.010 | 6.950 | 7.000 | 6.987 | 52,000 |
| 2024-04-03 | 7.110 | 7.110 | 7.000 | 7.000 | 6.987 | 68,000 |
| 2024-04-02 | 7.080 | 7.190 | 7.010 | 7.060 | 7.047 | 172,000 |
| 2024-03-28 | 7.190 | 7.380 | 7.100 | 7.310 | 7.297 | 120,000 |
| 2024-03-27 | 7.160 | 7.190 | 7.160 | 7.190 | 7.177 | 22,000 |
| 2024-03-26 | 7.330 | 7.330 | 7.170 | 7.200 | 7.182 | 110,000 |
| 2024-03-25 | 7.670 | 7.670 | 7.300 | 7.300 | 7.282 | 12,860 |
| 2024-03-22 | 7.430 | 7.430 | 7.300 | 7.330 | 7.312 | 26,000 |
| 2024-03-21 | 7.450 | 7.450 | 7.250 | 7.430 | 7.411 | 338,000 |
| 2024-03-20 | 7.500 | 7.500 | 7.450 | 7.490 | 7.471 | 60,000 |
| 2024-03-19 | 7.500 | 7.540 | 7.430 | 7.500 | 7.481 | 56,000 |
| 2024-03-18 | 7.750 | 7.750 | 7.590 | 7.590 | 7.571 | 366,000 |
| 2024-03-15 | 7.770 | 7.790 | 7.660 | 7.740 | 7.721 | 22,000 |
| 2024-03-14 | 7.900 | 7.950 | 7.740 | 7.760 | 7.741 | 160,000 |
| 2024-03-13 | 8.000 | 8.070 | 7.900 | 7.900 | 7.880 | 88,000 |
| 2024-03-12 | 8.040 | 8.080 | 7.970 | 8.070 | 8.050 | 78,000 |
| 2024-03-11 | 7.730 | 7.770 | 7.720 | 7.770 | 7.751 | 24,000 |
| 2024-03-08 | 7.810 | 8.020 | 7.810 | 8.020 | 8.000 | 80,000 |
| 2024-03-07 | 7.810 | 7.810 | 7.690 | 7.690 | 7.671 | 80,000 |
| 2024-03-06 | 7.920 | 8.100 | 7.780 | 7.810 | 7.790 | 256,000 |
| 2024-03-05 | 8.280 | 8.280 | 7.880 | 7.990 | 7.970 | 162,000 |
| 2024-03-04 | 8.700 | 8.700 | 8.400 | 8.470 | 8.449 | 50,000 |
| 2024-03-01 | 9.000 | 9.000 | 8.420 | 8.770 | 8.748 | 840,000 |
| 2024-02-29 | 8.220 | 8.430 | 8.180 | 8.430 | 8.409 | 292,000 |
| 2024-02-28 | 8.650 | 8.650 | 8.080 | 8.280 | 8.259 | 332,000 |
| 2024-02-27 | 9.230 | 9.980 | 8.730 | 8.730 | 8.708 | 1,038,000 |
| 2024-02-26 | 7.950 | 8.100 | 7.450 | 7.950 | 7.930 | 14,000 |
| 2024-02-23 | 7.990 | 8.000 | 7.950 | 7.950 | 7.930 | 40,000 |
| 2024-02-22 | 7.680 | 7.830 | 7.680 | 7.830 | 7.810 | 66,000 |
| 2024-02-21 | 7.400 | 7.680 | 7.400 | 7.680 | 7.661 | 38,000 |
| 2024-02-20 | 7.390 | 7.390 | 7.390 | 7.390 | 7.372 | 30,000 |
| 2024-02-19 | 7.450 | 7.450 | 7.390 | 7.400 | 7.381 | 26,000 |
| 2024-02-16 | 7.300 | 7.300 | 7.150 | 7.280 | 7.262 | 34,000 |
| 2024-02-14 | 7.330 | 7.490 | 7.330 | 7.450 | 7.431 | 18,000 |
| 2024-02-09 | 7.010 | 7.330 | 7.010 | 7.330 | 7.312 | 6,000 |
| 2024-02-08 | 7.000 | 7.100 | 7.000 | 7.100 | 7.082 | 18,000 |
| 2024-02-07 | 7.100 | 7.200 | 7.040 | 7.100 | 7.082 | 28,000 |
| 2024-02-06 | 7.260 | 7.260 | 6.900 | 7.080 | 7.062 | 370,000 |
| 2024-02-05 | 7.040 | 7.440 | 6.980 | 7.180 | 7.162 | 144,000 |
| 2024-02-02 | 7.530 | 7.690 | 7.330 | 7.430 | 7.411 | 42,000 |
| 2024-02-01 | 7.610 | 7.630 | 7.460 | 7.590 | 7.571 | 22,000 |
| 2024-01-31 | 7.850 | 7.900 | 7.500 | 7.580 | 7.561 | 160,000 |
| 2024-01-30 | 7.850 | 7.900 | 7.850 | 7.900 | 7.880 | 22,000 |
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.