Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.600	14.600	14.380	14.520	14.508	294,000
2025-05-06	14.360	14.560	14.360	14.500	14.488	496,200
2025-05-02	13.800	14.380	13.800	14.320	14.308	230,000
2025-04-30	13.780	14.160	13.780	14.140	14.128	567,651
2025-04-29	13.400	13.680	13.400	13.600	13.589	470,000
2025-04-28	13.400	13.420	13.260	13.400	13.389	130,000
2025-04-25	13.200	13.480	13.200	13.400	13.389	277,000
2025-04-24	13.200	13.300	13.160	13.200	13.189	284,000
2025-04-23	12.940	13.180	12.900	13.100	13.089	550,000
2025-04-22	12.240	13.000	12.100	12.980	12.969	950,100
2025-04-17	11.720	12.300	11.720	12.240	12.230	206,700
2025-04-16	11.720	11.740	11.500	11.720	11.710	607,000
2025-04-15	11.740	11.820	11.660	11.800	11.790	145,000
2025-04-14	11.400	11.800	11.400	11.740	11.730	64,000
2025-04-11	11.240	11.480	11.240	11.480	11.471	144,000
2025-04-10	11.280	11.560	11.200	11.440	11.431	310,000
2025-04-09	11.180	11.420	10.780	11.200	11.191	488,000
2025-04-08	10.840	11.760	10.820	11.180	11.171	394,000
2025-04-07	12.000	12.020	10.640	10.720	10.711	1,124,000
2025-04-03	12.400	12.660	12.280	12.660	12.650	660,000
2025-04-02	12.280	12.460	12.280	12.400	12.390	264,000
2025-04-01	12.320	12.520	12.260	12.300	12.290	308,000
2025-03-31	12.280	12.400	12.200	12.300	12.290	813,066
2025-03-28	11.860	12.220	11.840	12.200	12.190	179,000
2025-03-27	11.700	11.980	11.700	11.980	11.970	68,500
2025-03-26	11.900	11.980	11.660	11.880	11.865	240,000
2025-03-25	11.240	11.860	11.240	11.800	11.785	292,000
2025-03-24	11.360	11.460	11.300	11.340	11.326	264,000
2025-03-21	11.440	11.440	11.240	11.360	11.346	428,000
2025-03-20	11.540	11.540	11.420	11.420	11.406	284,000
2025-03-19	11.620	11.640	11.440	11.540	11.526	44,000
2025-03-18	11.480	11.660	11.480	11.640	11.626	18,000
2025-03-17	11.380	11.500	11.380	11.440	11.426	90,000
2025-03-14	11.480	11.480	11.380	11.440	11.426	33,999
2025-03-13	11.380	11.420	11.300	11.340	11.326	170,000
2025-03-12	11.500	11.560	11.360	11.380	11.366	512,000
2025-03-11	11.780	11.780	11.580	11.580	11.566	124,746
2025-03-10	11.640	11.860	11.600	11.860	11.845	162,000
2025-03-07	11.620	11.680	11.600	11.640	11.626	106,000
2025-03-06	11.660	11.780	11.580	11.700	11.686	250,000
2025-03-05	12.000	12.080	11.800	11.900	11.885	32,000
2025-03-04	11.560	11.860	11.300	11.860	11.845	178,000
2025-03-03	12.000	12.000	11.280	11.560	11.546	1,312,000
2025-02-28	12.140	12.400	12.140	12.300	12.285	158,000
2025-02-27	12.400	12.500	12.380	12.420	12.405	238,000
2025-02-26	12.500	12.840	12.300	12.380	12.365	290,011
2025-02-25	12.300	12.320	12.220	12.300	12.285	338,133
2025-02-24	12.400	12.420	12.220	12.400	12.385	122,800
2025-02-21	12.040	12.440	12.040	12.400	12.385	405,000
2025-02-20	12.260	12.260	12.000	12.040	12.025	306,000
2025-02-19	11.300	12.020	11.280	12.020	12.005	502,000
2025-02-18	11.240	11.300	11.200	11.280	11.266	160,000
2025-02-17	11.100	11.200	11.000	11.200	11.186	173,400
2025-02-14	10.960	11.120	10.960	11.120	11.106	351,699
2025-02-13	11.360	11.360	11.020	11.040	11.026	218,000
2025-02-12	10.800	11.200	10.800	11.200	11.186	378,200
2025-02-11	10.420	10.760	10.420	10.720	10.707	126,000
2025-02-10	10.380	10.680	10.380	10.660	10.647	248,000
2025-02-07	10.320	10.380	10.120	10.380	10.367	212,000
2025-02-06	10.140	10.320	10.140	10.320	10.307	28,000

← NewerPage 7 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.