Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	7.800	8.000	7.800	8.000	7.966	6,000
2022-10-17	8.060	8.060	8.060	8.060	8.026	6,000
2022-10-14	8.130	8.130	8.000	8.000	7.966	8,000
2022-10-13	7.870	7.870	7.710	7.710	7.678	16,000
2022-10-12	8.040	8.040	7.710	7.870	7.837	10,000
2022-10-06	7.910	8.130	7.900	8.130	8.096	16,560
2022-10-03	8.000	8.100	8.000	8.010	7.976	60,000
2022-09-30	8.030	8.100	7.810	8.000	7.966	12,000
2022-09-29	8.200	8.210	7.800	7.970	7.937	40,000
2022-09-28	8.110	8.120	8.090	8.090	8.056	92,000
2022-09-27	8.010	8.480	8.010	8.480	8.444	48,000
2022-09-26	8.420	8.490	8.300	8.490	8.454	38,000
2022-09-23	8.570	8.610	8.290	8.550	8.514	8,000
2022-09-22	8.700	8.700	8.410	8.570	8.534	64,000
2022-09-21	8.660	8.840	8.600	8.840	8.803	32,000
2022-09-20	8.610	8.890	8.610	8.890	8.853	14,000
2022-09-19	8.880	8.880	8.610	8.800	8.763	26,000
2022-09-16	8.660	8.810	8.560	8.810	8.773	10,000
2022-09-15	8.900	8.900	8.900	8.900	8.863	2,000
2022-09-13	9.100	9.100	8.880	8.900	8.863	12,000
2022-09-09	9.040	9.100	8.940	9.100	9.062	32,000
2022-09-08	8.990	9.000	8.930	9.000	8.962	30,000
2022-09-07	8.880	8.980	8.780	8.970	8.932	36,000
2022-09-06	8.920	9.000	8.840	9.000	8.962	20,000
2022-09-05	8.880	8.880	8.870	8.870	8.833	10,000
2022-09-02	8.850	9.000	8.840	8.850	8.813	6,000
2022-09-01	9.450	9.450	8.700	9.200	9.161	32,000
2022-08-31	9.000	9.000	8.990	8.990	8.952	4,000
2022-08-30	8.900	8.900	8.800	8.900	8.863	8,000
2022-08-26	8.910	9.100	8.910	9.100	9.062	2,000
2022-08-25	9.000	9.000	8.900	8.900	8.863	4,000
2022-08-24	8.650	8.710	8.650	8.710	8.673	4,000
2022-08-23	8.990	9.000	8.990	9.000	8.962	26,000
2022-08-22	8.830	9.000	8.650	9.000	8.962	18,000
2022-08-18	8.950	8.950	8.950	8.950	8.912	12,000
2022-08-17	8.840	9.150	8.800	9.150	9.112	34,000
2022-08-15	8.740	9.000	8.730	8.990	8.952	14,000
2022-08-11	9.010	9.010	9.000	9.000	8.962	6,000
2022-08-08	9.070	9.070	9.070	9.070	9.032	2,000
2022-08-02	9.000	9.000	8.990	9.000	8.962	100,000
2022-08-01	9.200	9.200	9.200	9.200	9.161	2,000
2022-07-29	9.130	9.300	9.050	9.290	9.251	74,000
2022-07-28	9.100	9.160	9.100	9.160	9.122	2,000
2022-07-26	9.200	9.390	9.170	9.200	9.161	69,519
2022-07-25	9.390	9.390	9.390	9.390	9.351	20,000
2022-07-22	9.430	9.460	9.220	9.240	9.201	36,000
2022-07-21	9.460	9.460	9.460	9.460	9.420	2,000
2022-07-20	9.500	9.690	9.250	9.250	9.211	12,000
2022-07-19	9.350	9.400	9.350	9.400	9.361	18,000
2022-07-18	9.300	9.300	9.300	9.300	9.261	2,000
2022-07-15	9.490	9.490	9.150	9.150	9.112	30,000
2022-07-14	9.400	9.400	9.160	9.330	9.291	106,000
2022-07-13	9.740	9.740	9.400	9.400	9.361	34,000
2022-07-12	9.740	9.740	9.740	9.740	9.699	2,000
2022-07-11	9.700	9.700	9.700	9.700	9.659	2,000
2022-07-08	9.880	9.880	9.620	9.620	9.580	8,000
2022-07-07	10.000	10.100	9.710	9.720	9.679	148,000
2022-07-06	9.720	9.720	9.720	9.720	9.679	312,000
2022-07-05	10.000	10.000	9.360	9.400	9.361	214,000
2022-07-04	10.020	10.040	9.910	9.920	9.878	46,000

← NewerPage 17 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.