Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.060	9.920	9.060	9.890	9.849	104,000
2022-06-29	9.210	9.250	9.210	9.250	9.211	10,736
2022-06-28	9.350	9.350	9.350	9.350	9.311	2,000
2022-06-27	9.200	9.530	9.200	9.250	9.211	44,000
2022-06-24	9.040	9.250	9.040	9.130	9.092	57,000
2022-06-23	9.400	9.400	9.100	9.250	9.211	272,000
2022-06-22	9.300	9.300	9.210	9.210	9.171	22,000
2022-06-21	9.400	9.400	9.400	9.400	9.361	2,000
2022-06-20	9.220	9.220	9.200	9.210	9.171	12,000
2022-06-16	9.150	9.310	9.000	9.310	9.271	88,000
2022-06-15	9.300	9.350	9.300	9.310	9.271	8,000
2022-06-14	9.350	9.350	9.110	9.120	9.082	15,600
2022-06-13	9.350	9.350	9.340	9.350	9.311	10,001
2022-06-10	9.400	9.400	9.400	9.400	9.361	24,000
2022-06-09	9.250	9.400	9.250	9.400	9.361	28,000
2022-06-08	9.450	9.600	9.240	9.400	9.361	70,000
2022-06-01	9.290	9.290	9.290	9.290	9.251	4,000
2022-05-31	9.300	9.500	9.300	9.500	9.460	8,000
2022-05-30	9.280	9.350	9.200	9.300	9.261	22,000
2022-05-27	9.300	9.380	9.270	9.350	9.311	18,740
2022-05-26	9.350	9.350	9.250	9.310	9.271	10,000
2022-05-25	9.100	9.350	9.070	9.350	9.311	8,000
2022-05-24	9.350	9.400	9.350	9.400	9.361	52,000
2022-05-20	9.400	9.450	9.200	9.250	9.211	8,000
2022-05-19	9.450	9.600	9.200	9.450	9.410	172,000
2022-05-18	9.500	9.500	9.400	9.410	9.371	6,000
2022-05-17	9.550	9.650	9.430	9.430	9.390	22,000
2022-05-13	9.500	9.500	9.400	9.400	9.361	12,000
2022-05-12	9.280	9.840	9.280	9.730	9.689	4,000
2022-05-11	9.280	9.280	9.280	9.280	9.241	2,000
2022-05-10	9.000	9.280	9.000	9.280	9.241	16,000
2022-05-06	9.410	9.410	9.410	9.410	9.371	8,000
2022-05-05	8.920	9.700	8.920	9.700	9.659	108,000
2022-05-03	9.800	9.850	9.660	9.800	9.759	26,000
2022-04-29	9.840	9.840	9.800	9.800	9.759	4,000
2022-04-28	9.860	9.860	9.860	9.860	9.819	2,000
2022-04-27	9.050	9.350	9.020	9.350	9.311	24,000
2022-04-26	9.510	9.510	9.360	9.500	9.460	14,000
2022-04-25	9.630	9.880	9.600	9.600	9.560	10,000
2022-04-22	9.940	9.940	9.890	9.890	9.849	6,137
2022-04-21	10.000	10.000	9.980	9.980	9.938	4,000
2022-04-20	10.500	10.500	10.200	10.200	10.157	2,000
2022-04-19	10.200	10.500	10.200	10.500	10.456	16,000
2022-04-14	10.160	10.500	10.140	10.500	10.456	34,000
2022-04-13	9.900	10.120	9.900	10.120	10.078	42,000
2022-04-12	10.300	10.300	9.730	9.900	9.858	30,000
2022-04-08	10.380	10.460	10.380	10.460	10.416	16,000
2022-04-07	10.540	10.880	10.540	10.540	10.496	114,000
2022-04-06	10.800	11.000	10.560	10.860	10.814	42,000
2022-04-04	10.700	10.700	10.700	10.700	10.655	12,000
2022-04-01	10.900	10.980	10.880	10.940	10.894	52,000
2022-03-31	10.000	10.960	9.990	10.780	10.730	60,000
2022-03-30	10.860	10.860	9.020	10.000	9.953	22,000
2022-03-28	9.990	10.080	9.990	9.990	9.943	24,000
2022-03-25	10.180	10.180	9.990	9.990	9.943	36,000
2022-03-24	10.200	10.500	10.080	10.220	10.172	488,000
2022-03-23	9.400	10.300	9.300	10.200	10.153	1,724,000
2022-03-22	9.500	9.610	9.290	9.400	9.356	138,000
2022-03-21	9.310	9.310	9.290	9.290	9.247	48,000
2022-03-18	9.200	9.710	9.200	9.650	9.605	28,000

← NewerPage 18 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.