Dynamic Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	10.900	11.020	10.840	11.020	10.958	12,000
2021-12-08	11.200	11.200	10.960	10.960	10.898	4,000
2021-12-07	10.860	11.200	10.620	11.200	11.137	54,000
2021-12-06	10.800	11.000	10.400	10.860	10.799	80,000
2021-12-03	10.840	10.940	10.500	10.940	10.878	180,000
2021-12-02	11.180	11.180	10.980	10.980	10.918	4,000
2021-12-01	11.400	11.400	11.040	11.180	11.117	74,000
2021-11-30	11.000	11.360	10.860	11.360	11.296	16,000
2021-11-29	11.400	11.400	11.000	11.100	11.037	20,000
2021-11-25	11.460	11.500	11.100	11.400	11.336	192,000
2021-11-24	11.260	11.400	10.980	11.400	11.336	16,000
2021-11-23	11.340	11.500	11.260	11.500	11.435	62,000
2021-11-22	11.360	11.500	11.360	11.400	11.336	28,000
2021-11-19	11.440	11.680	11.360	11.360	11.296	158,000
2021-11-18	11.560	11.560	11.420	11.440	11.375	20,000
2021-11-17	11.580	11.680	11.580	11.680	11.614	34,000
2021-11-16	11.400	11.400	11.380	11.380	11.316	12,000
2021-11-15	11.400	11.400	11.400	11.400	11.336	38,000
2021-11-12	12.100	12.300	11.540	11.580	11.515	80,000
2021-11-11	11.180	11.720	11.180	11.720	11.654	48,000
2021-11-10	11.180	11.200	11.180	11.200	11.137	30,000
2021-11-09	11.020	11.160	11.000	11.160	11.097	36,000
2021-11-08	11.200	11.200	11.180	11.180	11.117	20,000
2021-11-05	11.220	11.280	10.820	11.260	11.196	190,000
2021-11-04	11.600	11.600	11.300	11.300	11.236	148,000
2021-11-03	11.700	11.700	11.500	11.600	11.535	42,000
2021-11-02	11.780	11.780	11.480	11.700	11.634	90,000
2021-10-29	11.580	11.780	11.580	11.780	11.714	24,000
2021-10-28	11.700	11.800	11.640	11.660	11.594	74,000
2021-10-27	11.540	11.940	11.500	11.840	11.773	188,000
2021-10-26	12.080	12.080	11.980	11.980	11.912	14,000

← NewerPage 20 of 20 · 1,171 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.