Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	9.980	9.990	9.980	9.990	9.959	18,000
2023-04-20	10.000	10.040	9.880	9.880	9.850	24,000
2023-04-19	9.920	10.040	9.900	9.990	9.959	34,000
2023-04-18	10.060	10.080	9.980	9.980	9.950	44,000
2023-04-17	10.040	10.100	10.020	10.100	10.069	32,000
2023-04-14	10.100	10.100	10.000	10.060	10.029	154,000
2023-04-13	10.020	10.120	10.000	10.120	10.089	24,000
2023-04-12	10.100	10.240	10.020	10.200	10.169	176,000
2023-04-11	10.020	10.120	9.940	10.100	10.069	78,321
2023-04-06	10.120	10.120	10.020	10.020	9.989	42,000
2023-04-04	9.960	10.300	9.750	10.120	10.089	100,000
2023-04-03	9.980	9.980	9.980	9.980	9.950	20,000
2023-03-30	10.000	10.000	9.950	10.000	9.969	124,000
2023-03-29	10.000	10.660	10.000	10.000	9.964	144,000
2023-03-28	9.910	10.100	9.910	10.100	10.064	26,000
2023-03-27	9.970	10.020	9.900	9.990	9.954	202,000
2023-03-24	9.840	10.000	9.500	9.970	9.935	182,000
2023-03-23	9.480	9.850	9.480	9.600	9.566	112,200
2023-03-22	9.180	9.400	9.180	9.380	9.347	20,200
2023-03-21	9.290	9.480	9.290	9.380	9.347	66,000
2023-03-20	9.130	9.130	9.100	9.130	9.098	36,000
2023-03-17	9.100	9.470	9.100	9.300	9.267	94,000
2023-03-16	9.010	9.020	9.010	9.020	8.988	20,000
2023-03-15	9.870	9.870	9.100	9.110	9.078	52,000
2023-03-14	9.000	9.100	8.820	9.100	9.068	138,000
2023-03-13	8.790	9.500	8.790	9.100	9.068	110,000
2023-03-10	8.800	8.850	8.500	8.800	8.769	82,000
2023-03-09	8.800	9.440	8.700	9.040	9.008	302,000
2023-03-08	8.880	8.880	8.800	8.800	8.769	12,000
2023-03-07	9.000	9.000	9.000	9.000	8.968	2,200
2023-03-06	9.000	9.210	8.830	9.010	8.978	22,000
2023-03-03	8.780	8.960	8.780	8.800	8.769	26,000
2023-03-02	8.820	8.820	8.780	8.790	8.759	6,200
2023-03-01	8.810	9.020	8.810	9.010	8.978	16,200
2023-02-28	8.960	8.960	8.650	8.730	8.699	26,200
2023-02-27	8.890	8.900	8.890	8.900	8.868	6,000
2023-02-24	8.850	8.910	8.850	8.890	8.858	26,000
2023-02-23	9.010	9.010	8.990	9.000	8.968	18,533
2023-02-22	9.000	9.180	9.000	9.000	8.968	2,000
2023-02-21	9.000	9.080	8.950	8.970	8.938	164,000
2023-02-20	9.100	9.100	9.000	9.000	8.968	18,000
2023-02-17	9.010	9.100	8.990	8.990	8.958	24,000
2023-02-16	9.100	9.200	9.100	9.180	9.147	134,000
2023-02-15	9.140	9.160	9.010	9.100	9.068	42,000
2023-02-14	8.990	9.220	8.960	9.150	9.117	50,000
2023-02-13	9.260	9.290	9.220	9.290	9.257	164,000
2023-02-10	9.060	9.240	8.980	9.210	9.177	68,000
2023-02-09	9.270	9.270	9.160	9.240	9.207	126,000
2023-02-08	9.370	9.470	9.370	9.430	9.396	108,000
2023-02-07	9.110	9.220	9.110	9.220	9.187	8,000
2023-02-06	9.240	9.390	9.060	9.090	9.058	74,000
2023-02-03	9.300	9.300	9.090	9.120	9.088	224,000
2023-02-02	9.000	9.250	9.000	9.250	9.217	284,000
2023-02-01	9.200	9.200	9.000	9.130	9.098	66,000
2023-01-31	9.200	9.200	9.190	9.190	9.157	2,000
2023-01-30	9.390	9.390	9.000	9.200	9.167	52,000
2023-01-27	9.220	9.220	9.220	9.220	9.187	12,000
2023-01-26	8.620	9.260	8.620	9.260	9.227	78,000
2023-01-20	9.200	9.300	9.100	9.200	9.167	18,000
2023-01-19	9.200	9.450	9.110	9.330	9.297	46,000

← NewerPage 15 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.