Dynasty Fine Wines Gr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.300	0.310	0.300	0.310	0.306	88,000
2024-02-14	0.315	0.315	0.300	0.305	0.301	56,000
2024-02-09	0.350	0.350	0.345	0.345	0.341	38,000
2024-02-08	0.315	0.315	0.300	0.300	0.297	90,000
2024-02-07	0.305	0.305	0.305	0.305	0.301	1,018,000
2024-02-06	0.295	0.305	0.295	0.305	0.301	78,000
2024-02-05	0.300	0.305	0.300	0.300	0.297	46,000
2024-02-02	0.305	0.305	0.275	0.300	0.297	36,000
2024-02-01	0.310	0.310	0.310	0.310	0.306	24,000
2024-01-31	0.320	0.320	0.320	0.320	0.316	0
2024-01-30	0.330	0.330	0.320	0.320	0.316	1,174,000
2024-01-29	0.300	0.340	0.300	0.330	0.326	576,000
2024-01-26	0.320	0.320	0.320	0.320	0.316	172,000
2024-01-25	0.345	0.345	0.320	0.325	0.321	226,000
2024-01-24	0.340	0.340	0.340	0.340	0.336	160,000
2024-01-23	0.330	0.340	0.330	0.340	0.336	436,000
2024-01-22	0.340	0.340	0.340	0.340	0.336	20,000
2024-01-19	0.340	0.340	0.340	0.340	0.336	8,000
2024-01-18	0.345	0.345	0.345	0.345	0.341	0
2024-01-17	0.345	0.345	0.345	0.345	0.341	118,000
2024-01-16	0.335	0.345	0.335	0.345	0.341	220,000
2024-01-15	0.355	0.360	0.320	0.340	0.336	2,106,000
2024-01-12	0.335	0.375	0.335	0.375	0.371	260,000
2024-01-11	0.345	0.375	0.345	0.370	0.366	162,000
2024-01-10	0.335	0.345	0.335	0.345	0.341	360,000
2024-01-09	0.335	0.335	0.335	0.335	0.331	10,000
2024-01-08	0.375	0.375	0.340	0.355	0.351	512,000
2024-01-05	0.315	0.385	0.300	0.375	0.371	402,000
2024-01-04	0.360	0.360	0.345	0.345	0.341	144,000
2024-01-03	0.370	0.375	0.355	0.365	0.361	196,000
2024-01-02	0.420	0.425	0.385	0.390	0.386	650,000
2023-12-29	0.295	0.435	0.270	0.420	0.415	7,676,000
2023-12-28	0.315	0.315	0.285	0.290	0.287	214,000
2023-12-27	0.300	0.320	0.285	0.315	0.311	3,352,000
2023-12-22	0.330	0.330	0.300	0.320	0.316	1,064,000
2023-12-21	0.365	0.375	0.305	0.350	0.346	3,750,000
2023-12-20	0.280	0.410	0.280	0.380	0.376	11,136,000
2023-12-19	0.246	0.280	0.246	0.280	0.277	782,000
2023-12-18	0.260	0.260	0.245	0.255	0.252	618,000
2023-12-15	0.255	0.265	0.255	0.265	0.262	128,000
2023-12-14	0.255	0.255	0.255	0.255	0.252	0
2023-12-13	0.250	0.250	0.242	0.250	0.247	254,000
2023-12-12	0.260	0.260	0.240	0.250	0.247	440,000
2023-12-11	0.244	0.260	0.243	0.260	0.257	432,000
2023-12-08	0.250	0.250	0.242	0.243	0.240	334,000
2023-12-07	0.247	0.255	0.242	0.250	0.247	826,000
2023-12-06	0.248	0.248	0.247	0.247	0.244	272,000
2023-12-05	0.245	0.310	0.245	0.249	0.246	634,000
2023-12-04	0.222	0.239	0.222	0.239	0.236	326,000
2023-12-01	0.220	0.222	0.220	0.222	0.219	44,000
2023-11-30	0.240	0.240	0.220	0.220	0.217	100,000
2023-11-29	0.240	0.240	0.226	0.231	0.228	162,000
2023-11-28	0.240	0.240	0.240	0.240	0.237	90,000
2023-11-27	0.240	0.240	0.240	0.240	0.237	0
2023-11-24	0.245	0.245	0.240	0.240	0.237	90,000
2023-11-23	0.240	0.242	0.240	0.240	0.237	194,000
2023-11-22	0.244	0.248	0.244	0.248	0.245	2,222,000
2023-11-21	0.240	0.245	0.240	0.244	0.241	842,000
2023-11-20	0.210	0.250	0.210	0.240	0.237	1,060,000
2023-11-17	0.235	0.247	0.206	0.247	0.244	192,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0035 HKD

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