Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	13.100	13.180	13.060	13.180	13.169	54,000
2025-07-30	13.120	13.280	13.060	13.280	13.269	102,000
2025-07-29	13.140	13.160	13.080	13.100	13.089	102,000
2025-07-28	13.200	13.260	13.120	13.160	13.149	86,400
2025-07-25	13.120	13.280	13.120	13.200	13.189	38,000
2025-07-24	13.280	13.620	13.280	13.280	13.269	54,000
2025-07-23	13.120	13.260	13.080	13.120	13.109	119,579
2025-07-22	13.300	13.420	13.160	13.280	13.269	148,000
2025-07-21	13.600	13.600	13.320	13.320	13.309	34,000
2025-07-18	13.220	13.640	13.220	13.600	13.589	294,800
2025-07-17	13.200	13.260	13.140	13.220	13.209	146,000
2025-07-16	13.080	13.180	13.080	13.180	13.169	70,000
2025-07-15	13.080	13.200	13.040	13.120	13.109	52,000
2025-07-14	13.140	13.180	13.080	13.100	13.089	154,200
2025-07-11	13.200	13.200	13.020	13.140	13.129	120,000
2025-07-10	13.060	13.180	13.020	13.140	13.129	118,800
2025-07-09	13.100	13.220	13.060	13.080	13.069	58,000
2025-07-08	13.040	13.220	13.020	13.220	13.209	110,000
2025-07-07	13.020	13.200	13.000	13.200	13.189	46,000
2025-07-04	13.200	13.240	12.960	13.220	13.209	110,000
2025-07-03	13.260	13.260	13.120	13.240	13.229	42,000
2025-07-02	13.300	13.300	13.060	13.060	13.049	108,000
2025-06-30	13.300	13.300	13.100	13.120	13.109	34,000
2025-06-27	13.100	13.280	13.080	13.240	13.229	196,000
2025-06-26	13.120	13.640	13.080	13.240	13.229	204,000
2025-06-25	13.720	13.720	13.120	13.360	13.349	60,000
2025-06-24	13.100	13.600	13.100	13.300	13.289	107,104
2025-06-23	13.040	13.220	13.020	13.100	13.089	40,000
2025-06-20	13.640	13.640	13.120	13.300	13.289	134,000
2025-06-19	13.080	13.400	13.060	13.180	13.169	130,000
2025-06-18	13.020	13.300	13.020	13.300	13.289	98,000
2025-06-17	13.300	13.360	13.100	13.300	13.289	90,000
2025-06-16	13.340	13.340	13.100	13.140	13.129	172,000
2025-06-13	13.140	13.400	13.120	13.360	13.349	84,000
2025-06-12	13.120	13.400	13.120	13.400	13.389	110,000
2025-06-11	13.020	13.380	13.020	13.220	13.209	78,000
2025-06-10	13.440	13.440	13.200	13.320	13.309	30,000
2025-06-09	13.400	13.460	13.100	13.360	13.349	156,000
2025-06-06	13.320	13.780	13.200	13.400	13.389	186,000
2025-06-05	13.220	13.340	13.180	13.320	13.309	108,500
2025-06-04	13.160	13.480	12.980	13.300	13.289	822,000
2025-06-03	13.140	13.580	13.120	13.420	13.409	92,000
2025-06-02	13.800	13.800	13.220	13.220	13.209	154,000
2025-05-30	13.760	13.760	13.440	13.500	13.489	32,000
2025-05-29	13.600	13.600	13.380	13.500	13.489	92,000
2025-05-28	13.860	13.860	13.500	13.660	13.649	56,000
2025-05-27	13.660	13.800	13.480	13.600	13.589	150,000
2025-05-26	13.380	13.680	13.280	13.520	13.509	85,840
2025-05-23	13.540	13.660	13.380	13.480	13.469	532,700
2025-05-22	13.500	13.600	13.440	13.560	13.549	101,000
2025-05-21	13.620	13.800	13.420	13.620	13.609	502,000
2025-05-20	14.000	14.100	13.740	13.740	13.729	526,000
2025-05-19	14.000	14.080	13.900	14.020	14.009	216,000
2025-05-16	14.240	14.240	13.980	14.000	13.989	316,000
2025-05-15	14.280	14.280	14.020	14.260	14.248	139,000
2025-05-14	14.200	14.280	14.120	14.280	14.268	174,000
2025-05-13	14.340	14.360	13.980	14.200	14.188	696,000
2025-05-12	14.320	14.380	14.000	14.020	14.009	1,034,000
2025-05-09	14.540	14.600	14.340	14.480	14.468	226,000
2025-05-08	14.520	14.520	14.140	14.500	14.488	1,320,000

← NewerPage 6 of 20 · 1,175 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.