Dream International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.990	4.000	3.960	3.960	2.806	564,000
2023-08-17	4.030	4.030	3.960	3.980	2.820	374,000
2023-08-16	3.960	3.980	3.910	3.970	2.813	706,000
2023-08-15	3.910	3.980	3.900	3.910	2.770	204,000
2023-08-14	4.000	4.000	3.880	3.900	2.763	642,000
2023-08-11	3.780	4.100	3.780	3.990	2.827	2,312,000
2023-08-10	3.680	3.710	3.600	3.620	2.565	244,000
2023-08-09	3.610	3.610	3.600	3.600	2.551	104,000
2023-08-08	3.680	3.680	3.680	3.680	2.607	0
2023-08-07	3.580	3.680	3.580	3.680	2.607	2,000
2023-08-04	3.600	3.600	3.600	3.600	2.551	86,000
2023-08-03	3.620	3.620	3.600	3.600	2.551	228,000
2023-08-02	3.690	3.690	3.610	3.620	2.565	212,000
2023-08-01	3.760	3.760	3.600	3.690	2.614	10,000
2023-07-31	3.760	3.760	3.700	3.760	2.664	18,000
2023-07-28	3.700	3.760	3.700	3.760	2.664	8,000
2023-07-27	3.690	3.690	3.680	3.680	2.607	10,000
2023-07-26	3.680	3.680	3.680	3.680	2.607	0
2023-07-25	3.550	3.680	3.550	3.680	2.607	32,000
2023-07-24	3.600	3.600	3.480	3.500	2.480	6,000
2023-07-21	3.510	3.510	3.500	3.510	2.487	16,000
2023-07-20	3.560	3.570	3.430	3.530	2.501	44,000
2023-07-19	3.630	3.650	3.500	3.560	2.522	58,000
2023-07-18	3.530	3.630	3.530	3.630	2.572	56,000
2023-07-14	3.740	3.740	3.700	3.700	2.621	8,000
2023-07-13	3.760	3.780	3.760	3.780	2.678	48,000
2023-07-12	3.760	3.760	3.730	3.730	2.643	6,000
2023-07-11	3.760	3.760	3.760	3.760	2.664	0
2023-07-10	3.780	3.780	3.760	3.760	2.664	94,000
2023-07-07	3.790	3.800	3.790	3.800	2.692	26,000
2023-07-06	3.800	3.800	3.800	3.800	2.692	0
2023-07-05	3.810	3.820	3.800	3.800	2.692	72,000
2023-07-04	3.880	3.900	3.820	3.820	2.706	308,000
2023-07-03	3.810	3.900	3.810	3.900	2.763	8,000
2023-06-30	3.820	3.840	3.820	3.840	2.721	24,000
2023-06-29	3.920	3.920	3.820	3.820	2.706	8,000
2023-06-28	3.960	3.960	3.920	3.920	2.777	34,000
2023-06-27	3.950	3.950	3.940	3.940	2.791	56,000
2023-06-26	3.950	3.960	3.950	3.960	2.806	12,000
2023-06-23	3.940	3.940	3.940	3.940	2.791	0
2023-06-21	3.940	3.940	3.940	3.940	2.791	32,000
2023-06-20	3.960	3.960	3.940	3.940	2.791	20,000
2023-06-19	3.960	3.960	3.930	3.960	2.806	110,000
2023-06-16	3.960	3.960	3.940	3.960	2.806	196,000
2023-06-15	3.980	3.990	3.960	3.960	2.806	64,000
2023-06-14	3.960	3.970	3.960	3.970	2.813	16,000
2023-06-13	3.960	3.970	3.960	3.970	2.813	100,000
2023-06-12	3.950	3.950	3.950	3.950	2.799	2,000
2023-06-09	3.970	3.970	3.960	3.970	2.813	60,000
2023-06-08	3.990	4.000	3.960	3.960	2.806	114,000
2023-06-07	3.920	3.920	3.920	3.920	2.777	10,000
2023-06-06	3.920	3.940	3.920	3.940	2.791	62,000
2023-06-05	3.900	3.940	3.870	3.920	2.777	194,000
2023-06-02	3.920	4.000	3.920	3.940	2.791	6,000
2023-06-01	4.000	4.000	3.950	3.990	2.827	130,000
2023-05-31	4.010	4.040	3.980	4.040	2.862	160,000
2023-05-30	4.000	4.010	3.990	4.010	2.841	148,000
2023-05-29	3.970	3.970	3.960	3.970	2.813	112,000
2023-05-25	3.970	3.970	3.920	3.920	2.777	76,000
2023-05-24	4.050	4.050	3.950	4.000	2.834	250,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.