Dynamic Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.100	9.100	8.960	9.100	9.072	4,000
2023-10-27	8.990	9.120	8.880	9.120	9.092	42,000
2023-10-26	8.990	8.990	8.990	8.990	8.963	10,000
2023-10-25	9.000	9.000	8.890	9.000	8.973	14,000
2023-10-24	9.000	9.090	9.000	9.000	8.973	50,800
2023-10-19	9.100	9.100	9.100	9.100	9.072	2,000
2023-10-18	9.120	9.120	9.120	9.120	9.092	2,000
2023-10-17	9.090	9.290	9.000	9.100	9.072	118,000
2023-10-16	9.110	9.180	9.000	9.000	8.973	412,853
2023-10-13	9.200	9.270	9.040	9.270	9.242	26,426
2023-10-12	9.440	9.440	9.250	9.250	9.222	24,000
2023-10-11	9.250	9.540	9.160	9.250	9.222	126,000
2023-10-10	9.560	9.560	9.250	9.250	9.222	52,000
2023-10-09	9.500	9.600	9.450	9.560	9.531	30,000
2023-10-06	9.480	9.500	9.150	9.350	9.321	156,000
2023-10-04	9.500	9.680	9.500	9.500	9.471	12,000
2023-10-03	9.840	9.840	9.700	9.700	9.670	16,000
2023-09-29	9.950	9.950	9.900	9.900	9.870	120,000
2023-09-28	9.990	10.100	9.800	9.980	9.950	62,000
2023-09-27	10.000	10.100	9.700	9.990	9.959	54,000
2023-09-26	10.180	10.180	9.880	10.000	9.969	6,000
2023-09-25	10.200	10.200	10.080	10.100	10.069	16,000
2023-09-22	10.200	10.200	10.160	10.200	10.169	12,000
2023-09-21	10.100	10.100	10.000	10.100	10.069	14,000
2023-09-20	10.360	10.360	10.280	10.280	10.249	8,000
2023-09-19	10.300	10.360	10.300	10.360	10.328	24,000
2023-09-18	10.460	10.500	10.300	10.300	10.269	62,000
2023-09-15	10.400	10.880	10.360	10.460	10.428	64,000
2023-09-14	10.520	10.520	10.300	10.460	10.428	60,000
2023-09-13	10.800	10.800	10.500	10.580	10.548	96,000
2023-09-12	10.780	10.960	10.780	10.960	10.927	6,000
2023-09-11	10.680	10.780	10.680	10.740	10.707	14,000
2023-09-07	10.840	10.980	10.680	10.680	10.647	60,000
2023-09-06	10.560	10.680	10.440	10.500	10.468	368,000
2023-09-05	10.800	10.800	10.500	10.500	10.468	74,000
2023-09-04	11.020	11.100	10.500	10.900	10.867	96,000
2023-08-31	11.100	11.100	11.100	11.100	11.066	2,000
2023-08-30	11.360	11.360	11.000	11.000	10.966	10,000
2023-08-29	10.880	11.280	10.880	11.280	11.246	62,000
2023-08-28	10.820	10.880	10.820	10.880	10.847	30,000
2023-08-25	10.860	10.860	10.780	10.780	10.747	40,000
2023-08-24	10.960	11.000	10.940	11.000	10.966	58,000
2023-08-23	10.980	11.060	10.880	10.980	10.946	58,000
2023-08-22	11.140	11.140	10.980	10.980	10.946	26,000
2023-08-21	11.980	11.980	11.120	11.120	11.086	100,000
2023-08-18	11.500	11.500	10.900	11.260	11.226	114,000
2023-08-17	11.500	11.540	11.480	11.520	11.485	18,000
2023-08-16	11.620	11.700	11.500	11.500	11.465	76,000
2023-08-10	12.000	12.160	11.980	12.160	12.123	62,000
2023-08-09	12.100	12.180	12.000	12.000	11.963	130,000
2023-08-08	11.980	12.000	11.820	12.000	11.963	102,000
2023-08-07	11.980	12.500	11.800	11.980	11.943	480,000
2023-08-04	11.580	11.800	11.240	11.800	11.764	128,000
2023-08-02	11.900	11.900	11.600	11.600	11.565	168,000
2023-08-01	11.200	12.000	11.180	11.900	11.864	520,200
2023-07-31	11.200	11.200	10.940	11.200	11.166	102,000
2023-07-28	11.180	11.200	11.180	11.200	11.166	26,000
2023-07-27	10.860	11.200	10.860	11.200	11.166	60,000
2023-07-26	10.860	10.860	10.860	10.860	10.827	10,000
2023-07-25	10.700	10.760	10.700	10.760	10.727	12,000

← NewerPage 13 of 20 · 1,172 trading daysOlder →

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.