Dynasty Fine Wines Gr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.380	0.380	0.360	0.370	0.366	22,000
2025-02-07	0.380	0.380	0.360	0.380	0.376	258,000
2025-02-06	0.390	0.390	0.375	0.375	0.371	692,000
2025-02-05	0.395	0.395	0.370	0.390	0.386	90,000
2025-02-04	0.400	0.400	0.395	0.400	0.395	196,000
2025-02-03	0.420	0.420	0.395	0.400	0.395	822,000
2025-01-28	0.395	0.420	0.395	0.420	0.415	16,000
2025-01-27	0.390	0.400	0.380	0.390	0.386	138,000
2025-01-24	0.400	0.400	0.390	0.400	0.395	60,000
2025-01-23	0.405	0.410	0.400	0.410	0.405	1,704,000
2025-01-22	0.435	0.435	0.405	0.410	0.405	1,606,000
2025-01-21	0.425	0.435	0.420	0.435	0.430	834,000
2025-01-20	0.430	0.440	0.430	0.440	0.435	210,000
2025-01-17	0.415	0.435	0.415	0.435	0.430	446,000
2025-01-16	0.450	0.450	0.420	0.425	0.420	62,000
2025-01-15	0.425	0.450	0.405	0.445	0.440	952,000
2025-01-14	0.450	0.450	0.430	0.445	0.440	110,000
2025-01-13	0.400	0.450	0.400	0.450	0.445	42,000
2025-01-10	0.420	0.445	0.420	0.445	0.440	208,000
2025-01-09	0.430	0.440	0.405	0.440	0.435	30,000
2025-01-08	0.400	0.430	0.400	0.430	0.425	22,000
2025-01-07	0.430	0.430	0.405	0.420	0.415	198,000
2025-01-06	0.425	0.440	0.415	0.435	0.430	172,000
2025-01-03	0.450	0.455	0.420	0.425	0.420	536,000
2025-01-02	0.510	0.510	0.450	0.460	0.455	2,686,000
2024-12-31	0.560	0.580	0.480	0.550	0.544	9,288,000
2024-12-30	0.550	0.620	0.520	0.530	0.524	11,542,000
2024-12-27	0.450	0.590	0.450	0.550	0.544	14,370,000
2024-12-24	0.430	0.435	0.420	0.420	0.415	150,000
2024-12-23	0.430	0.435	0.425	0.430	0.425	308,000
2024-12-20	0.465	0.465	0.410	0.440	0.435	920,000
2024-12-19	0.395	0.480	0.395	0.460	0.455	6,458,000
2024-12-18	0.395	0.395	0.385	0.395	0.390	194,000
2024-12-17	0.395	0.405	0.395	0.395	0.390	182,000
2024-12-16	0.390	0.400	0.390	0.395	0.390	258,000
2024-12-13	0.400	0.400	0.395	0.395	0.390	990,000
2024-12-12	0.380	0.395	0.380	0.390	0.386	146,000
2024-12-11	0.400	0.400	0.370	0.385	0.381	1,056,000
2024-12-10	0.365	0.400	0.365	0.390	0.386	350,000
2024-12-09	0.350	0.365	0.345	0.365	0.361	320,000
2024-12-06	0.365	0.370	0.365	0.370	0.366	564,000
2024-12-05	0.355	0.380	0.355	0.365	0.361	708,000
2024-12-04	0.300	0.355	0.300	0.355	0.351	198,000
2024-12-03	0.310	0.335	0.310	0.335	0.331	32,000
2024-12-02	0.345	0.345	0.335	0.335	0.331	152,000
2024-11-29	0.335	0.335	0.335	0.335	0.331	0
2024-11-28	0.310	0.345	0.310	0.335	0.331	12,000
2024-11-27	0.310	0.310	0.310	0.310	0.306	160,000
2024-11-26	0.330	0.330	0.310	0.310	0.306	298,000
2024-11-25	0.320	0.330	0.320	0.330	0.326	82,000
2024-11-22	0.310	0.310	0.310	0.310	0.306	122,000
2024-11-21	0.310	0.310	0.305	0.310	0.306	146,000
2024-11-20	0.310	0.310	0.310	0.310	0.306	0
2024-11-19	0.300	0.315	0.300	0.310	0.306	128,000
2024-11-18	0.300	0.300	0.300	0.300	0.297	30,000
2024-11-15	0.320	0.320	0.295	0.300	0.297	240,000
2024-11-14	0.310	0.320	0.295	0.320	0.316	254,000
2024-11-13	0.305	0.305	0.305	0.305	0.301	26,000
2024-11-12	0.310	0.310	0.300	0.300	0.297	316,000
2024-11-11	0.310	0.310	0.310	0.310	0.306	0

← NewerPage 8 of 21 · 1,234 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.