Dream International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.710 | 4.710 | 4.610 | 4.670 | 3.752 | 1,194,000 |
| 2024-05-14 | 4.850 | 4.850 | 4.650 | 4.710 | 3.784 | 1,028,000 |
| 2024-05-13 | 4.830 | 4.840 | 4.740 | 4.790 | 3.848 | 1,012,000 |
| 2024-05-10 | 4.740 | 4.900 | 4.700 | 4.830 | 3.881 | 1,964,000 |
| 2024-05-09 | 4.680 | 4.770 | 4.600 | 4.710 | 3.784 | 1,674,000 |
| 2024-05-08 | 4.700 | 4.700 | 4.560 | 4.620 | 3.712 | 920,000 |
| 2024-05-07 | 4.780 | 4.940 | 4.730 | 4.910 | 3.664 | 2,706,000 |
| 2024-05-06 | 4.800 | 4.870 | 4.670 | 4.750 | 3.544 | 3,410,000 |
| 2024-05-03 | 4.850 | 4.850 | 4.700 | 4.760 | 3.552 | 1,538,000 |
| 2024-05-02 | 4.900 | 4.900 | 4.770 | 4.800 | 3.582 | 1,304,000 |
| 2024-04-30 | 4.850 | 4.980 | 4.850 | 4.900 | 3.656 | 1,300,000 |
| 2024-04-29 | 4.760 | 4.870 | 4.710 | 4.850 | 3.619 | 1,690,000 |
| 2024-04-26 | 4.610 | 4.700 | 4.560 | 4.690 | 3.500 | 2,010,000 |
| 2024-04-25 | 4.500 | 4.620 | 4.480 | 4.600 | 3.432 | 2,361,600 |
| 2024-04-24 | 4.440 | 4.450 | 4.410 | 4.430 | 3.306 | 1,468,000 |
| 2024-04-23 | 4.440 | 4.440 | 4.380 | 4.430 | 3.306 | 1,398,000 |
| 2024-04-22 | 4.450 | 4.450 | 4.380 | 4.430 | 3.306 | 1,224,000 |
| 2024-04-19 | 4.480 | 4.480 | 4.410 | 4.430 | 3.306 | 825,000 |
| 2024-04-18 | 4.430 | 4.480 | 4.380 | 4.460 | 3.328 | 776,000 |
| 2024-04-17 | 4.390 | 4.430 | 4.300 | 4.390 | 3.276 | 260,000 |
| 2024-04-16 | 4.520 | 4.520 | 4.380 | 4.390 | 3.276 | 532,000 |
| 2024-04-15 | 4.630 | 4.630 | 4.480 | 4.500 | 3.358 | 1,612,000 |
| 2024-04-12 | 4.530 | 4.700 | 4.530 | 4.620 | 3.447 | 1,442,000 |
| 2024-04-11 | 4.500 | 4.540 | 4.480 | 4.500 | 3.358 | 308,000 |
| 2024-04-10 | 4.590 | 4.590 | 4.490 | 4.500 | 3.358 | 1,148,000 |
| 2024-04-09 | 4.590 | 4.590 | 4.490 | 4.500 | 3.358 | 1,138,000 |
| 2024-04-08 | 4.530 | 4.580 | 4.500 | 4.530 | 3.380 | 574,000 |
| 2024-04-05 | 4.620 | 4.650 | 4.500 | 4.530 | 3.380 | 826,000 |
| 2024-04-03 | 4.620 | 4.700 | 4.600 | 4.600 | 3.432 | 728,000 |
| 2024-04-02 | 4.700 | 4.700 | 4.570 | 4.600 | 3.432 | 807,755 |
| 2024-03-28 | 4.570 | 4.580 | 4.540 | 4.570 | 3.410 | 684,000 |
| 2024-03-27 | 4.510 | 4.570 | 4.500 | 4.570 | 3.410 | 1,336,000 |
| 2024-03-26 | 4.780 | 4.780 | 4.490 | 4.510 | 3.365 | 2,962,000 |
| 2024-03-25 | 4.730 | 4.810 | 4.650 | 4.700 | 3.507 | 3,782,000 |
| 2024-03-22 | 4.200 | 4.330 | 4.200 | 4.320 | 3.223 | 401,000 |
| 2024-03-21 | 4.190 | 4.220 | 4.180 | 4.200 | 3.134 | 266,000 |
| 2024-03-20 | 4.220 | 4.250 | 4.130 | 4.130 | 3.082 | 512,000 |
| 2024-03-19 | 4.220 | 4.220 | 4.170 | 4.170 | 3.112 | 242,000 |
| 2024-03-18 | 4.170 | 4.180 | 4.150 | 4.170 | 3.112 | 182,000 |
| 2024-03-15 | 4.150 | 4.150 | 4.140 | 4.150 | 3.097 | 110,000 |
| 2024-03-14 | 4.120 | 4.120 | 4.090 | 4.090 | 3.052 | 160,000 |
| 2024-03-13 | 4.100 | 4.100 | 4.020 | 4.100 | 3.059 | 158,000 |
| 2024-03-12 | 4.130 | 4.130 | 4.030 | 4.080 | 3.044 | 247,000 |
| 2024-03-11 | 4.130 | 4.150 | 4.000 | 4.100 | 3.059 | 240,000 |
| 2024-03-08 | 4.250 | 4.250 | 4.100 | 4.130 | 3.082 | 323,000 |
| 2024-03-07 | 4.120 | 4.160 | 4.090 | 4.090 | 3.052 | 274,000 |
| 2024-03-06 | 4.100 | 4.100 | 4.050 | 4.100 | 3.059 | 150,000 |
| 2024-03-05 | 4.040 | 4.070 | 4.040 | 4.050 | 3.022 | 76,000 |
| 2024-03-04 | 4.000 | 4.100 | 4.000 | 4.080 | 3.044 | 294,000 |
| 2024-03-01 | 4.000 | 4.000 | 4.000 | 4.000 | 2.985 | 118,000 |
| 2024-02-29 | 3.930 | 4.050 | 3.930 | 4.010 | 2.992 | 554,000 |
| 2024-02-28 | 4.000 | 4.010 | 3.980 | 4.000 | 2.985 | 80,000 |
| 2024-02-27 | 3.970 | 4.020 | 3.950 | 3.960 | 2.955 | 34,000 |
| 2024-02-26 | 4.000 | 4.050 | 4.000 | 4.020 | 3.000 | 4,000 |
| 2024-02-23 | 4.000 | 4.000 | 4.000 | 4.000 | 2.985 | 10,000 |
| 2024-02-22 | 4.000 | 4.000 | 4.000 | 4.000 | 2.985 | 4,000 |
| 2024-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 2.985 | 58,000 |
| 2024-02-20 | 4.030 | 4.030 | 3.970 | 3.970 | 2.962 | 236,000 |
| 2024-02-19 | 4.050 | 4.050 | 4.030 | 4.030 | 3.007 | 86,000 |
| 2024-02-16 | 3.940 | 4.050 | 3.940 | 4.050 | 3.022 | 30,000 |
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.