Dream International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.350 | 4.350 | 4.290 | 4.350 | 3.495 | 164,000 |
| 2024-08-08 | 4.330 | 4.380 | 4.290 | 4.300 | 3.455 | 226,000 |
| 2024-08-07 | 4.300 | 4.400 | 4.300 | 4.330 | 3.479 | 300,000 |
| 2024-08-06 | 4.100 | 4.320 | 4.100 | 4.260 | 3.423 | 462,000 |
| 2024-08-05 | 4.300 | 4.300 | 4.080 | 4.120 | 3.310 | 812,000 |
| 2024-08-02 | 4.380 | 4.380 | 4.230 | 4.270 | 3.431 | 460,000 |
| 2024-08-01 | 4.470 | 4.470 | 4.380 | 4.430 | 3.559 | 158,000 |
| 2024-07-31 | 4.400 | 4.430 | 4.390 | 4.430 | 3.559 | 108,000 |
| 2024-07-30 | 4.420 | 4.480 | 4.370 | 4.390 | 3.527 | 701,000 |
| 2024-07-29 | 4.500 | 4.500 | 4.370 | 4.420 | 3.551 | 352,000 |
| 2024-07-26 | 4.490 | 4.500 | 4.440 | 4.480 | 3.599 | 120,000 |
| 2024-07-25 | 4.500 | 4.500 | 4.460 | 4.490 | 3.607 | 170,000 |
| 2024-07-24 | 4.500 | 4.540 | 4.480 | 4.530 | 3.640 | 204,000 |
| 2024-07-23 | 4.520 | 4.580 | 4.460 | 4.500 | 3.615 | 508,000 |
| 2024-07-22 | 4.450 | 4.590 | 4.450 | 4.520 | 3.632 | 320,000 |
| 2024-07-19 | 4.630 | 4.630 | 4.450 | 4.490 | 3.607 | 654,000 |
| 2024-07-18 | 4.570 | 4.650 | 4.430 | 4.650 | 3.736 | 970,000 |
| 2024-07-17 | 4.540 | 4.620 | 4.430 | 4.440 | 3.567 | 834,000 |
| 2024-07-16 | 4.420 | 4.700 | 4.420 | 4.540 | 3.648 | 1,071,000 |
| 2024-07-15 | 4.400 | 4.440 | 4.290 | 4.400 | 3.535 | 1,022,000 |
| 2024-07-12 | 4.320 | 4.400 | 4.260 | 4.390 | 3.527 | 620,000 |
| 2024-07-11 | 4.260 | 4.340 | 4.220 | 4.280 | 3.439 | 522,000 |
| 2024-07-10 | 4.310 | 4.330 | 4.220 | 4.250 | 3.415 | 954,000 |
| 2024-07-09 | 4.360 | 4.360 | 4.290 | 4.310 | 3.463 | 224,000 |
| 2024-07-08 | 4.370 | 4.450 | 4.330 | 4.350 | 3.495 | 254,000 |
| 2024-07-05 | 4.410 | 4.440 | 4.380 | 4.380 | 3.519 | 328,000 |
| 2024-07-04 | 4.430 | 4.440 | 4.370 | 4.410 | 3.543 | 266,000 |
| 2024-07-03 | 4.440 | 4.450 | 4.350 | 4.430 | 3.559 | 374,000 |
| 2024-07-02 | 4.290 | 4.440 | 4.220 | 4.440 | 3.567 | 422,000 |
| 2024-06-28 | 4.440 | 4.470 | 4.230 | 4.270 | 3.431 | 370,000 |
| 2024-06-27 | 4.440 | 4.530 | 4.280 | 4.370 | 3.511 | 710,000 |
| 2024-06-26 | 4.490 | 4.490 | 4.420 | 4.450 | 3.575 | 174,000 |
| 2024-06-25 | 4.380 | 4.560 | 4.360 | 4.500 | 3.615 | 332,000 |
| 2024-06-24 | 4.360 | 4.380 | 4.270 | 4.360 | 3.503 | 526,000 |
| 2024-06-21 | 4.530 | 4.530 | 4.350 | 4.360 | 3.503 | 942,000 |
| 2024-06-20 | 4.500 | 4.530 | 4.450 | 4.530 | 3.640 | 192,000 |
| 2024-06-19 | 4.580 | 4.580 | 4.450 | 4.470 | 3.591 | 498,000 |
| 2024-06-18 | 4.570 | 4.570 | 4.510 | 4.570 | 3.672 | 154,000 |
| 2024-06-17 | 4.630 | 4.630 | 4.520 | 4.570 | 3.672 | 372,000 |
| 2024-06-14 | 4.570 | 4.620 | 4.500 | 4.620 | 3.712 | 922,000 |
| 2024-06-13 | 4.740 | 4.750 | 4.520 | 4.570 | 3.672 | 1,656,000 |
| 2024-06-12 | 4.750 | 4.770 | 4.700 | 4.750 | 3.816 | 222,000 |
| 2024-06-11 | 5.000 | 5.040 | 4.740 | 4.780 | 3.840 | 708,000 |
| 2024-06-07 | 4.950 | 5.040 | 4.910 | 4.980 | 4.001 | 220,000 |
| 2024-06-06 | 5.010 | 5.030 | 4.900 | 4.940 | 3.969 | 395,000 |
| 2024-06-05 | 4.960 | 5.050 | 4.960 | 5.020 | 4.033 | 572,000 |
| 2024-06-04 | 4.870 | 4.980 | 4.850 | 4.950 | 3.977 | 198,000 |
| 2024-06-03 | 4.960 | 4.980 | 4.850 | 4.850 | 3.897 | 402,000 |
| 2024-05-31 | 5.000 | 5.000 | 4.780 | 4.870 | 3.913 | 750,000 |
| 2024-05-30 | 4.920 | 4.920 | 4.810 | 4.860 | 3.905 | 840,000 |
| 2024-05-29 | 5.060 | 5.060 | 4.940 | 4.950 | 3.977 | 609,000 |
| 2024-05-28 | 5.050 | 5.120 | 5.030 | 5.080 | 4.081 | 500,000 |
| 2024-05-27 | 4.970 | 5.080 | 4.960 | 5.080 | 4.081 | 858,000 |
| 2024-05-24 | 5.000 | 5.120 | 4.930 | 4.960 | 3.985 | 616,000 |
| 2024-05-23 | 5.100 | 5.180 | 4.990 | 5.000 | 4.017 | 904,000 |
| 2024-05-22 | 4.920 | 5.160 | 4.870 | 5.140 | 4.130 | 2,638,000 |
| 2024-05-21 | 4.850 | 4.960 | 4.800 | 4.900 | 3.937 | 1,938,675 |
| 2024-05-20 | 4.670 | 4.820 | 4.670 | 4.780 | 3.840 | 3,046,000 |
| 2024-05-17 | 4.680 | 4.700 | 4.600 | 4.640 | 3.728 | 724,000 |
| 2024-05-16 | 4.710 | 4.710 | 4.610 | 4.670 | 3.752 | 1,194,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.2500 HKD |
| 2026-05-11 | 0.3500 HKD |
| 2025-09-25 | 0.2500 HKD |
| 2025-05-14 | 0.4000 HKD |
| 2024-09-26 | 0.2000 HKD |
| 2024-05-08 | 0.3500 HKD |
| 2023-09-28 | 0.2000 HKD |
| 2023-05-10 | 0.3000 HKD |
| 2022-09-28 | 0.1000 HKD |
| 2022-05-11 | 0.1000 HKD |
| 2021-09-28 | 0.0200 HKD |
| 2021-05-12 | 0.1000 HKD |
| 2020-09-28 | 0.0200 HKD |
| 2020-05-20 | 0.1000 HKD |
| 2019-09-12 | 0.0300 HKD |
| 2019-05-15 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.