Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	10.800	10.840	10.620	10.620	10.588	38,000
2023-07-20	10.840	10.840	10.800	10.800	10.767	6,000
2023-07-19	11.120	11.120	10.800	10.800	10.767	40,000
2023-07-18	11.180	11.180	11.080	11.100	11.066	46,000
2023-07-14	11.120	11.240	11.120	11.200	11.166	20,000
2023-07-13	11.100	11.120	11.100	11.120	11.086	12,000
2023-07-12	11.100	11.100	11.100	11.100	11.066	2,000
2023-07-11	10.960	11.080	10.800	10.800	10.767	24,000
2023-07-10	10.900	10.900	10.780	10.780	10.747	24,024
2023-07-07	10.680	10.900	10.620	10.900	10.867	24,000
2023-07-06	11.500	11.500	10.680	10.900	10.867	16,000
2023-07-05	10.820	10.840	10.800	10.800	10.767	30,000
2023-07-04	10.980	11.000	10.980	11.000	10.966	14,000
2023-07-03	10.800	10.800	10.780	10.780	10.747	28,000
2023-06-30	10.960	10.960	10.620	10.900	10.867	18,000
2023-06-29	10.880	10.960	10.880	10.960	10.927	10,000
2023-06-28	11.180	11.180	10.980	11.040	11.006	48,000
2023-06-27	11.000	11.160	11.000	11.160	11.126	54,000
2023-06-26	11.000	11.000	11.000	11.000	10.966	38,000
2023-06-23	11.040	11.040	10.800	11.000	10.966	178,000
2023-06-21	11.120	11.120	11.060	11.060	11.026	10,000
2023-06-20	11.300	11.340	11.280	11.340	11.305	60,000
2023-06-19	11.320	11.540	11.300	11.540	11.505	60,000
2023-06-16	11.500	11.500	11.280	11.300	11.265	30,000
2023-06-15	11.200	11.380	11.200	11.380	11.345	20,000
2023-06-14	11.380	11.380	11.360	11.360	11.325	8,000
2023-06-13	11.660	11.800	11.360	11.500	11.465	18,000
2023-06-12	11.960	11.960	11.360	11.600	11.565	42,000
2023-06-09	11.340	11.380	11.340	11.360	11.325	52,000
2023-06-08	11.700	11.700	11.300	11.320	11.285	50,000
2023-06-07	11.500	11.700	11.500	11.680	11.644	150,000
2023-06-06	11.600	11.760	11.560	11.700	11.664	102,000
2023-06-05	11.460	11.560	11.200	11.560	11.525	62,000
2023-06-02	10.900	11.480	10.900	11.460	11.425	72,000
2023-06-01	10.660	11.000	10.660	10.900	10.867	112,000
2023-05-31	11.180	11.240	10.660	10.660	10.627	164,000
2023-05-30	11.400	11.400	11.100	11.180	11.146	108,000
2023-05-29	11.680	11.860	11.380	11.400	11.365	28,000
2023-05-25	11.940	12.060	11.760	11.800	11.764	78,000
2023-05-24	12.300	12.340	12.000	12.100	12.063	236,000
2023-05-23	12.320	12.380	12.100	12.340	12.302	192,000
2023-05-22	12.200	12.500	12.180	12.300	12.262	380,000
2023-05-19	11.900	12.000	11.720	11.780	11.744	14,000
2023-05-18	12.100	12.300	11.760	11.900	11.864	98,000
2023-05-17	12.380	12.380	11.820	12.020	11.983	268,000
2023-05-16	11.980	12.300	11.680	12.000	11.963	284,000
2023-05-15	12.400	12.680	11.980	11.980	11.943	190,000
2023-05-12	11.960	13.080	11.940	12.360	12.322	518,000
2023-05-11	11.000	11.660	10.880	11.660	11.624	552,094
2023-05-10	10.320	11.200	10.320	10.620	10.588	461,506
2023-05-09	9.380	9.470	9.310	9.310	9.282	66,000
2023-05-08	9.620	9.620	9.360	9.360	9.331	58,000
2023-05-05	9.440	9.650	9.420	9.640	9.611	52,000
2023-05-04	9.590	9.650	9.450	9.650	9.621	20,000
2023-05-03	9.500	9.500	9.500	9.500	9.471	10,200
2023-04-28	9.590	9.690	9.590	9.670	9.640	22,000
2023-04-27	9.720	9.720	9.480	9.510	9.481	34,000
2023-04-26	9.760	9.760	9.660	9.660	9.630	64,000
2023-04-25	9.900	9.900	9.500	9.780	9.750	52,000
2023-04-24	10.000	10.000	9.780	9.800	9.770	102,000

← NewerPage 14 of 20 · 1,171 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.