Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	9.450	9.450	9.020	9.150	9.117	14,000
2023-01-17	9.050	9.050	9.010	9.010	8.978	20,000
2023-01-16	9.500	9.500	9.180	9.380	9.347	64,000
2023-01-13	9.010	9.220	8.920	9.170	9.137	66,959
2023-01-12	9.600	9.600	9.020	9.180	9.147	54,000
2023-01-11	9.880	9.880	9.800	9.800	9.765	4,000
2023-01-10	9.950	9.950	9.950	9.950	9.915	2,000
2023-01-09	9.860	10.000	9.800	9.950	9.915	46,000
2023-01-06	9.870	9.880	9.650	9.650	9.616	38,000
2023-01-05	9.610	9.900	9.610	9.870	9.835	70,000
2023-01-04	9.500	9.700	9.030	9.500	9.466	1
2023-01-03	9.000	9.600	9.000	9.500	9.466	214,000
2022-12-30	8.680	8.990	8.500	8.950	8.918	110,000
2022-12-29	8.700	8.700	8.300	8.300	8.271	90,000
2022-12-28	8.110	8.700	8.110	8.640	8.609	36,000
2022-12-23	8.250	8.500	8.030	8.500	8.470	110,000
2022-12-22	8.110	8.250	8.100	8.250	8.221	244,000
2022-12-21	8.120	8.120	8.120	8.120	8.091	4,000
2022-12-20	8.060	8.150	8.060	8.140	8.111	206,000
2022-12-19	7.800	8.200	7.750	8.070	8.041	968,800
2022-12-16	7.740	7.800	7.700	7.800	7.772	52,000
2022-12-15	7.880	7.880	7.720	7.780	7.747	58,000
2022-12-14	8.200	8.200	8.000	8.000	7.966	56,000
2022-12-13	7.500	8.750	7.500	7.900	7.867	136,000
2022-12-12	7.360	7.650	7.350	7.650	7.618	128,000
2022-12-09	7.540	7.590	7.350	7.550	7.518	328,009
2022-12-08	7.380	7.550	7.350	7.550	7.518	431,279
2022-12-07	7.280	7.390	7.280	7.380	7.349	380,000
2022-12-06	7.210	7.360	7.170	7.250	7.220	242,000
2022-12-05	7.170	7.400	7.170	7.400	7.369	766,000
2022-12-02	7.160	7.170	7.110	7.170	7.140	60,000
2022-12-01	7.950	7.950	6.850	7.070	7.040	282,000
2022-11-30	7.100	7.150	7.050	7.150	7.120	198,000
2022-11-29	7.000	7.250	6.780	7.100	7.070	862,570
2022-11-25	7.000	7.000	6.780	7.000	6.971	30,000
2022-11-24	7.060	7.070	6.990	6.990	6.961	100,800
2022-11-23	7.180	7.180	6.650	6.990	6.961	102,000
2022-11-22	7.100	7.250	6.720	7.200	7.170	396,000
2022-11-18	7.110	7.120	7.110	7.120	7.090	13,000
2022-11-17	7.540	7.550	6.930	7.050	7.020	34,000
2022-11-16	7.490	7.490	7.450	7.450	7.419	12,000
2022-11-15	7.900	7.900	7.400	7.700	7.668	66,000
2022-11-14	7.040	7.920	7.040	7.890	7.857	102,000
2022-11-11	6.850	7.100	6.850	7.050	7.020	136,000
2022-11-09	7.000	7.000	6.800	6.980	6.951	48,000
2022-11-08	6.850	6.980	6.850	6.950	6.921	10,000
2022-11-07	6.490	6.900	6.490	6.800	6.771	488,000
2022-11-04	6.490	6.500	6.300	6.490	6.463	70,000
2022-11-03	6.490	6.490	6.300	6.300	6.274	62,100
2022-11-02	6.300	6.480	6.300	6.480	6.453	58,000
2022-11-01	6.450	6.490	6.300	6.300	6.274	108,000
2022-10-31	6.330	6.490	6.320	6.460	6.433	24,000
2022-10-28	6.790	6.790	6.510	6.510	6.483	34,000
2022-10-27	6.950	6.950	6.330	6.790	6.762	40,000
2022-10-26	6.780	6.850	6.750	6.750	6.722	50,000
2022-10-25	6.990	6.990	6.580	6.580	6.552	172,000
2022-10-24	7.530	7.600	6.900	6.900	6.871	56,000
2022-10-21	7.890	7.900	7.600	7.800	7.767	34,000
2022-10-20	7.800	7.990	7.660	7.900	7.867	42,000
2022-10-19	8.000	8.090	8.000	8.080	8.046	76,000

← NewerPage 16 of 20 · 1,176 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.