Dynasty Fine Wines Gr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.360	0.360	0.360	0.360	0.356	50,000
2022-03-01	0.385	0.385	0.385	0.385	0.381	0
2022-02-28	0.385	0.385	0.385	0.385	0.381	2,000
2022-02-25	0.360	0.360	0.360	0.360	0.356	200,000
2022-02-24	0.365	0.375	0.355	0.360	0.356	1,208,000
2022-02-23	0.355	0.390	0.355	0.365	0.361	216,000
2022-02-22	0.375	0.375	0.375	0.375	0.371	20,000
2022-02-21	0.360	0.375	0.360	0.375	0.371	66,000
2022-02-18	0.370	0.370	0.345	0.345	0.341	154,000
2022-02-17	0.350	0.350	0.350	0.350	0.346	312,000
2022-02-16	0.350	0.385	0.350	0.380	0.376	40,000
2022-02-15	0.370	0.380	0.350	0.375	0.371	364,000
2022-02-14	0.365	0.365	0.365	0.365	0.361	24,000
2022-02-11	0.390	0.390	0.335	0.340	0.336	130,000
2022-02-10	0.345	0.385	0.345	0.365	0.361	72,000
2022-02-09	0.365	0.365	0.365	0.365	0.361	0
2022-02-08	0.345	0.380	0.340	0.370	0.366	18,000
2022-02-07	0.345	0.370	0.340	0.345	0.341	28,000
2022-02-04	0.355	0.375	0.350	0.370	0.366	36,000
2022-01-31	0.330	0.340	0.330	0.340	0.336	2,000
2022-01-28	0.350	0.365	0.335	0.365	0.361	14,000
2022-01-27	0.385	0.390	0.350	0.350	0.346	144,000
2022-01-26	0.360	0.390	0.360	0.385	0.381	122,000
2022-01-25	0.355	0.390	0.340	0.340	0.336	296,000
2022-01-24	0.345	0.345	0.345	0.345	0.341	0
2022-01-21	0.365	0.370	0.335	0.345	0.341	172,769
2022-01-20	0.345	0.380	0.340	0.365	0.361	196,000
2022-01-19	0.345	0.350	0.315	0.350	0.346	32,000
2022-01-18	0.350	0.370	0.350	0.370	0.366	4,000
2022-01-17	0.380	0.380	0.350	0.350	0.346	132,000
2022-01-14	0.380	0.380	0.380	0.380	0.376	0
2022-01-13	0.380	0.380	0.345	0.380	0.376	40,000
2022-01-12	0.365	0.385	0.365	0.380	0.376	58,000
2022-01-11	0.355	0.355	0.335	0.335	0.331	286,000
2022-01-10	0.340	0.400	0.340	0.395	0.390	62,000
2022-01-07	0.385	0.385	0.385	0.385	0.381	0
2022-01-06	0.315	0.385	0.315	0.385	0.381	142,000
2022-01-05	0.365	0.365	0.350	0.350	0.346	388,000
2022-01-04	0.400	0.420	0.400	0.410	0.405	72,000
2022-01-03	0.360	0.400	0.360	0.400	0.395	16,000
2021-12-31	0.350	0.405	0.350	0.405	0.400	592,000
2021-12-30	0.310	0.350	0.310	0.345	0.341	736,000
2021-12-29	0.325	0.345	0.325	0.340	0.336	16,000
2021-12-28	0.300	0.340	0.300	0.335	0.331	606,000
2021-12-24	0.290	0.340	0.290	0.340	0.336	42,000
2021-12-23	0.310	0.310	0.310	0.310	0.306	140,000
2021-12-22	0.300	0.340	0.300	0.320	0.316	250,000
2021-12-21	0.290	0.365	0.280	0.345	0.341	104,000
2021-12-20	0.305	0.315	0.285	0.285	0.282	254,000
2021-12-17	0.300	0.325	0.300	0.325	0.321	102,000
2021-12-16	0.355	0.355	0.330	0.330	0.326	8,000
2021-12-15	0.335	0.335	0.330	0.330	0.326	40,000
2021-12-14	0.340	0.340	0.340	0.340	0.336	2,000
2021-12-13	0.360	0.360	0.340	0.340	0.336	204,000
2021-12-10	0.350	0.355	0.335	0.355	0.351	182,000
2021-12-09	0.350	0.355	0.350	0.350	0.346	56,000
2021-12-08	0.345	0.375	0.335	0.370	0.366	36,000
2021-12-07	0.375	0.390	0.345	0.390	0.386	14,000
2021-12-06	0.350	0.400	0.350	0.390	0.386	20,000
2021-12-03	0.340	0.350	0.340	0.350	0.346	28,000

← NewerPage 20 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.