Dynamic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7.900 | 7.900 | 7.700 | 7.710 | 7.696 | 38,000 |
| 2024-11-01 | 7.800 | 7.900 | 7.690 | 7.850 | 7.836 | 34,000 |
| 2024-10-31 | 7.650 | 7.700 | 7.650 | 7.670 | 7.656 | 48,000 |
| 2024-10-30 | 7.800 | 7.820 | 7.640 | 7.640 | 7.626 | 96,000 |
| 2024-10-29 | 7.810 | 7.850 | 7.500 | 7.600 | 7.586 | 178,000 |
| 2024-10-28 | 7.820 | 7.830 | 7.600 | 7.600 | 7.586 | 54,000 |
| 2024-10-25 | 7.820 | 7.820 | 7.810 | 7.810 | 7.796 | 14,000 |
| 2024-10-24 | 7.900 | 7.900 | 7.820 | 7.820 | 7.806 | 42,666 |
| 2024-10-23 | 7.900 | 8.000 | 7.880 | 7.900 | 7.886 | 140,000 |
| 2024-10-22 | 7.730 | 8.000 | 7.730 | 7.900 | 7.886 | 40,000 |
| 2024-10-21 | 7.810 | 7.900 | 7.760 | 7.900 | 7.886 | 34,000 |
| 2024-10-18 | 7.700 | 7.810 | 7.530 | 7.810 | 7.796 | 20,366 |
| 2024-10-17 | 7.850 | 7.850 | 7.730 | 7.730 | 7.716 | 30,000 |
| 2024-10-16 | 7.790 | 7.800 | 7.780 | 7.790 | 7.776 | 74,001 |
| 2024-10-15 | 7.560 | 7.570 | 7.560 | 7.560 | 7.546 | 112,133 |
| 2024-10-14 | 7.550 | 7.630 | 7.520 | 7.630 | 7.616 | 36,000 |
| 2024-10-10 | 7.600 | 7.790 | 7.440 | 7.550 | 7.536 | 112,000 |
| 2024-10-09 | 7.960 | 7.960 | 7.420 | 7.500 | 7.486 | 192,000 |
| 2024-10-08 | 8.460 | 8.460 | 7.800 | 7.800 | 7.786 | 522,000 |
| 2024-10-07 | 8.200 | 8.410 | 8.100 | 8.410 | 8.395 | 601,600 |
| 2024-10-04 | 8.200 | 8.300 | 8.160 | 8.200 | 8.185 | 434,000 |
| 2024-10-03 | 8.190 | 8.190 | 7.950 | 8.070 | 8.055 | 258,000 |
| 2024-10-02 | 8.080 | 8.440 | 7.980 | 8.080 | 8.065 | 260,000 |
| 2024-09-30 | 8.060 | 8.060 | 7.790 | 7.800 | 7.786 | 630,800 |
| 2024-09-27 | 7.400 | 7.800 | 7.400 | 7.420 | 7.407 | 2,276,000 |
| 2024-09-26 | 7.220 | 7.560 | 7.010 | 7.290 | 7.277 | 452,000 |
| 2024-09-25 | 7.210 | 7.250 | 7.210 | 7.220 | 7.207 | 26,000 |
| 2024-09-24 | 7.230 | 7.230 | 7.140 | 7.200 | 7.187 | 80,000 |
| 2024-09-23 | 7.020 | 7.270 | 7.020 | 7.230 | 7.217 | 186,000 |
| 2024-09-20 | 7.020 | 7.080 | 7.000 | 7.010 | 6.997 | 31,500 |
| 2024-09-19 | 6.760 | 7.100 | 6.750 | 7.100 | 7.087 | 53,950 |
| 2024-09-17 | 6.880 | 6.930 | 6.880 | 6.930 | 6.917 | 14,000 |
| 2024-09-16 | 6.780 | 6.780 | 6.780 | 6.780 | 6.768 | 4,000 |
| 2024-09-13 | 6.800 | 6.800 | 6.710 | 6.710 | 6.698 | 8,000 |
| 2024-09-12 | 6.820 | 6.820 | 6.700 | 6.750 | 6.738 | 42,000 |
| 2024-09-11 | 6.810 | 6.810 | 6.810 | 6.810 | 6.798 | 12,000 |
| 2024-09-10 | 6.860 | 6.880 | 6.800 | 6.880 | 6.868 | 30,000 |
| 2024-09-09 | 6.880 | 6.880 | 6.880 | 6.880 | 6.868 | 8,000 |
| 2024-09-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.977 | 2,000 |
| 2024-09-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.888 | 6,000 |
| 2024-09-03 | 7.000 | 7.030 | 6.900 | 6.920 | 6.907 | 38,000 |
| 2024-09-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.987 | 2,000 |
| 2024-08-30 | 7.040 | 7.080 | 7.040 | 7.070 | 7.057 | 26,200 |
| 2024-08-29 | 7.020 | 7.030 | 6.860 | 6.920 | 6.907 | 6,000 |
| 2024-08-27 | 6.940 | 7.020 | 6.870 | 7.000 | 6.987 | 80,000 |
| 2024-08-26 | 6.980 | 6.980 | 6.960 | 6.960 | 6.947 | 14,000 |
| 2024-08-23 | 6.900 | 6.930 | 6.820 | 6.880 | 6.868 | 78,000 |
| 2024-08-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.888 | 6,000 |
| 2024-08-21 | 7.030 | 7.030 | 6.860 | 6.900 | 6.888 | 24,000 |
| 2024-08-20 | 7.000 | 7.000 | 6.950 | 6.950 | 6.937 | 10,000 |
| 2024-08-19 | 7.000 | 7.020 | 7.000 | 7.000 | 6.987 | 16,000 |
| 2024-08-16 | 6.980 | 6.980 | 6.920 | 6.920 | 6.907 | 44,000 |
| 2024-08-15 | 7.020 | 7.030 | 6.980 | 6.980 | 6.967 | 24,000 |
| 2024-08-14 | 7.000 | 7.030 | 6.840 | 6.900 | 6.888 | 16,000 |
| 2024-08-13 | 7.100 | 7.140 | 7.010 | 7.010 | 6.997 | 24,000 |
| 2024-08-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.137 | 6,609 |
| 2024-08-09 | 7.080 | 7.080 | 7.080 | 7.080 | 7.067 | 8,000 |
| 2024-08-08 | 7.010 | 7.050 | 6.960 | 7.050 | 7.037 | 40,000 |
| 2024-08-06 | 6.890 | 6.900 | 6.880 | 6.900 | 6.888 | 24,000 |
| 2024-08-05 | 6.900 | 6.910 | 6.850 | 6.880 | 6.868 | 46,000 |
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.