Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	8.700	9.500	8.660	9.500	9.456	222,000
2022-03-16	8.210	8.660	8.180	8.660	8.620	126,000
2022-03-15	8.230	8.750	8.200	8.280	8.241	148,000
2022-03-14	9.370	9.370	8.690	8.820	8.779	58,000
2022-03-11	9.470	9.680	9.300	9.400	9.356	102,000
2022-03-09	9.350	9.390	9.340	9.390	9.346	16,100
2022-03-08	9.640	9.640	9.310	9.530	9.486	50,000
2022-03-07	10.020	10.020	9.220	9.660	9.615	108,000
2022-03-04	10.020	10.040	9.770	10.020	9.973	100,000
2022-03-03	10.160	10.160	10.080	10.080	10.033	1,436,002
2022-03-02	10.040	10.040	10.000	10.040	9.993	28,000
2022-03-01	10.160	10.160	10.160	10.160	10.113	6,010
2022-02-28	10.360	10.360	10.120	10.200	10.153	26,000
2022-02-25	10.180	10.800	10.180	10.800	10.750	112,000
2022-02-24	10.160	10.460	10.100	10.180	10.133	18,000
2022-02-23	10.320	10.480	10.320	10.480	10.431	16,000
2022-02-22	10.360	10.360	10.200	10.340	10.292	68,000
2022-02-21	10.280	10.400	10.040	10.340	10.292	72,000
2022-02-18	10.000	10.400	10.000	10.400	10.352	42,000
2022-02-17	10.000	10.000	10.000	10.000	9.953	58,000
2022-02-16	9.900	10.000	9.900	10.000	9.953	87,999
2022-02-14	9.800	9.850	9.640	9.850	9.804	16,000
2022-02-11	9.880	9.880	9.800	9.800	9.754	22,639
2022-02-10	9.970	9.980	9.960	9.980	9.934	34,000
2022-02-09	9.800	9.800	9.770	9.780	9.734	32,000
2022-02-08	9.820	9.860	9.770	9.770	9.725	44,000
2022-02-04	9.900	9.900	9.840	9.850	9.804	10,000
2022-01-31	9.700	9.950	9.700	9.900	9.854	20,000
2022-01-28	10.280	10.660	9.780	9.980	9.934	168,000
2022-01-27	9.090	9.980	9.080	9.980	9.934	28,000
2022-01-25	9.410	9.500	9.400	9.500	9.456	24,000
2022-01-24	9.600	9.600	9.410	9.420	9.376	16,000
2022-01-21	9.600	9.600	9.600	9.600	9.555	2,000
2022-01-20	9.690	9.690	9.480	9.600	9.555	84,000
2022-01-19	9.680	9.700	9.680	9.700	9.655	38,000
2022-01-18	9.520	9.720	9.520	9.720	9.675	24,000
2022-01-17	9.690	9.690	9.640	9.640	9.595	2,000
2022-01-14	9.510	9.630	9.500	9.630	9.585	14,000
2022-01-13	9.700	9.780	9.500	9.780	9.734	120,000
2022-01-12	9.850	9.850	9.710	9.720	9.675	6,000
2022-01-11	9.710	10.000	9.700	10.000	9.953	46,000
2022-01-10	9.800	10.100	9.800	10.100	10.053	38,000
2022-01-07	9.550	9.800	9.540	9.800	9.754	46,079
2022-01-06	9.880	9.880	9.700	9.800	9.754	6,000
2022-01-05	9.890	9.890	9.800	9.890	9.844	18,000
2022-01-04	9.900	9.900	9.890	9.890	9.844	4,000
2022-01-03	10.140	10.160	9.800	10.020	9.973	26,000
2021-12-31	10.240	10.240	9.540	10.200	10.153	96,000
2021-12-28	10.580	10.580	10.260	10.260	10.212	24,000
2021-12-24	10.300	10.300	10.300	10.300	10.252	42,000
2021-12-23	9.990	10.580	9.870	10.400	10.352	76,000
2021-12-22	10.080	10.080	9.980	9.990	9.943	64,000
2021-12-21	10.160	10.380	10.160	10.380	10.332	4,000
2021-12-20	10.040	10.100	9.840	10.100	10.043	28,000
2021-12-17	10.180	10.320	10.160	10.320	10.262	20,000
2021-12-16	10.500	10.500	10.260	10.320	10.262	24,000
2021-12-15	10.580	10.580	10.580	10.580	10.520	6,000
2021-12-14	10.900	10.900	10.500	10.500	10.441	28,000
2021-12-13	10.700	11.020	10.700	10.960	10.898	10,000
2021-12-10	10.560	11.060	10.560	11.060	10.998	12,000

← NewerPage 19 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.