Dynasty Fine Wines Gr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.305	0.310	0.300	0.310	0.306	542,000
2024-11-07	0.310	0.320	0.300	0.320	0.316	20,000
2024-11-06	0.320	0.320	0.300	0.305	0.301	216,000
2024-11-05	0.310	0.325	0.305	0.320	0.316	136,000
2024-11-04	0.315	0.330	0.310	0.320	0.316	118,000
2024-11-01	0.315	0.335	0.310	0.335	0.331	102,000
2024-10-31	0.330	0.340	0.330	0.330	0.326	56,000
2024-10-30	0.305	0.325	0.300	0.325	0.321	354,000
2024-10-29	0.300	0.330	0.300	0.330	0.326	22,000
2024-10-28	0.310	0.330	0.305	0.330	0.326	86,000
2024-10-25	0.295	0.320	0.295	0.310	0.306	170,000
2024-10-24	0.315	0.325	0.280	0.315	0.311	1,044,000
2024-10-23	0.320	0.335	0.315	0.335	0.331	418,000
2024-10-22	0.330	0.330	0.330	0.330	0.326	50,000
2024-10-21	0.330	0.335	0.325	0.335	0.331	264,000
2024-10-18	0.365	0.365	0.310	0.335	0.331	1,848,000
2024-10-17	0.380	0.380	0.365	0.365	0.361	446,000
2024-10-16	0.360	0.390	0.360	0.380	0.376	214,000
2024-10-15	0.375	0.380	0.375	0.380	0.376	154,000
2024-10-14	0.365	0.375	0.365	0.375	0.371	60,000
2024-10-10	0.400	0.400	0.380	0.380	0.376	162,000
2024-10-09	0.360	0.400	0.360	0.400	0.395	648,000
2024-10-08	0.380	0.395	0.360	0.385	0.381	622,000
2024-10-07	0.375	0.390	0.370	0.380	0.376	766,000
2024-10-04	0.400	0.400	0.350	0.365	0.361	640,000
2024-10-03	0.420	0.420	0.330	0.395	0.390	1,178,000
2024-10-02	0.365	0.400	0.335	0.395	0.390	969,538
2024-09-30	0.380	0.385	0.360	0.380	0.376	200,000
2024-09-27	0.385	0.385	0.385	0.385	0.381	8,000
2024-09-26	0.345	0.410	0.345	0.375	0.371	98,000
2024-09-25	0.390	0.390	0.385	0.385	0.381	354,000
2024-09-24	0.395	0.400	0.395	0.400	0.395	190,000
2024-09-23	0.385	0.395	0.385	0.395	0.390	102,000
2024-09-20	0.385	0.385	0.385	0.385	0.381	274,000
2024-09-19	0.400	0.420	0.385	0.420	0.415	786,000
2024-09-17	0.375	0.380	0.375	0.375	0.371	26,000
2024-09-16	0.375	0.375	0.375	0.375	0.371	42,000
2024-09-13	0.380	0.380	0.375	0.380	0.376	474,000
2024-09-12	0.360	0.360	0.360	0.360	0.356	36,000
2024-09-11	0.360	0.380	0.360	0.380	0.376	38,000
2024-09-10	0.380	0.380	0.350	0.375	0.371	130,000
2024-09-09	0.380	0.380	0.380	0.380	0.376	0
2024-09-05	0.380	0.415	0.380	0.380	0.376	480,000
2024-09-04	0.360	0.360	0.360	0.360	0.356	208,000
2024-09-03	0.360	0.360	0.360	0.360	0.356	368,000
2024-09-02	0.355	0.360	0.355	0.360	0.356	396,000
2024-08-30	0.345	0.350	0.310	0.345	0.341	117,846
2024-08-29	0.350	0.360	0.350	0.355	0.351	370,000
2024-08-28	0.350	0.350	0.350	0.350	0.346	0
2024-08-27	0.305	0.360	0.305	0.350	0.346	1,042,000
2024-08-26	0.310	0.355	0.310	0.335	0.331	258,000
2024-08-23	0.350	0.355	0.345	0.345	0.341	394,000
2024-08-22	0.325	0.330	0.325	0.330	0.326	794,000
2024-08-21	0.325	0.325	0.325	0.325	0.321	38,000
2024-08-20	0.340	0.340	0.325	0.325	0.321	506,000
2024-08-19	0.330	0.375	0.330	0.350	0.346	18,000
2024-08-16	0.295	0.325	0.295	0.315	0.311	114,000
2024-08-15	0.320	0.320	0.320	0.320	0.316	2,000
2024-08-14	0.310	0.310	0.310	0.310	0.306	0
2024-08-13	0.310	0.310	0.280	0.310	0.306	540,000

← NewerPage 9 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.