Dream International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.970	4.110	3.960	4.030	2.855	422,000
2023-05-22	3.960	3.960	3.900	3.950	2.799	124,000
2023-05-19	3.960	3.960	3.880	3.960	2.806	110,000
2023-05-18	3.980	4.060	3.900	3.930	2.784	120,000
2023-05-17	3.980	3.980	3.860	3.980	2.820	138,000
2023-05-16	3.980	4.020	3.960	4.020	2.848	142,000
2023-05-15	3.980	4.020	3.940	4.020	2.848	228,000
2023-05-12	3.890	4.020	3.880	4.020	2.848	222,000
2023-05-11	4.010	4.020	3.960	3.980	2.820	132,000
2023-05-10	4.120	4.120	3.950	4.030	2.855	508,000
2023-05-09	4.400	4.830	4.390	4.420	2.919	652,000
2023-05-08	4.460	4.470	4.380	4.380	2.893	252,000
2023-05-05	4.460	4.460	4.390	4.410	2.912	406,000
2023-05-04	4.480	4.480	4.400	4.480	2.959	128,000
2023-05-03	4.600	4.600	4.530	4.570	3.018	40,000
2023-05-02	4.680	4.680	4.510	4.580	3.025	54,000
2023-04-28	4.500	4.520	4.450	4.520	2.985	170,000
2023-04-27	4.570	4.620	4.530	4.580	3.025	234,000
2023-04-26	4.560	4.650	4.350	4.540	2.998	520,000
2023-04-25	4.490	4.750	4.480	4.520	2.985	562,000
2023-04-24	4.310	4.490	4.290	4.490	2.965	352,000
2023-04-21	4.260	4.370	4.230	4.370	2.886	300,000
2023-04-20	4.260	4.260	4.200	4.260	2.813	138,000
2023-04-19	4.290	4.290	4.200	4.260	2.813	104,000
2023-04-18	4.220	4.230	4.150	4.150	2.741	20,000
2023-04-17	4.150	4.280	4.150	4.220	2.787	50,000
2023-04-14	4.120	4.190	4.080	4.190	2.767	258,000
2023-04-13	4.120	4.120	4.100	4.110	2.714	324,000
2023-04-12	4.120	4.210	4.100	4.200	2.774	358,000
2023-04-11	4.180	4.180	4.120	4.160	2.747	314,000
2023-04-06	4.040	4.140	4.000	4.140	2.734	406,000
2023-04-04	4.020	4.120	4.020	4.100	2.708	288,000
2023-04-03	4.200	4.200	3.990	4.080	2.694	356,000
2023-03-31	4.200	4.280	4.120	4.220	2.787	76,000
2023-03-30	4.200	4.200	4.050	4.200	2.774	246,000
2023-03-29	4.050	4.220	4.030	4.220	2.787	463,000
2023-03-28	4.090	4.230	4.070	4.150	2.741	242,000
2023-03-27	4.260	4.260	3.900	4.000	2.642	202,000
2023-03-24	3.980	4.240	3.850	4.240	2.800	2,030,000
2023-03-23	3.600	3.680	3.600	3.650	2.410	34,000
2023-03-22	3.680	3.780	3.680	3.700	2.443	46,000
2023-03-21	3.600	3.700	3.540	3.590	2.371	582,000
2023-03-20	3.900	3.900	3.600	3.700	2.443	130,000
2023-03-17	3.680	3.800	3.510	3.800	2.510	862,000
2023-03-16	3.460	3.720	3.460	3.720	2.457	406,000
2023-03-15	3.200	3.490	3.200	3.460	2.285	526,000
2023-03-14	3.430	3.510	3.160	3.290	2.173	358,000
2023-03-13	3.060	3.650	3.060	3.390	2.239	1,898,000
2023-03-10	2.700	2.700	2.700	2.700	1.783	0
2023-03-09	2.690	2.760	2.640	2.700	1.783	472,000
2023-03-08	2.750	2.750	2.750	2.750	1.816	2,000
2023-03-07	2.720	2.770	2.670	2.770	1.829	310,000
2023-03-06	2.750	2.750	2.720	2.720	1.796	62,000
2023-03-03	2.720	2.780	2.720	2.780	1.836	6,000
2023-03-02	2.730	2.730	2.730	2.730	1.803	18,000
2023-03-01	2.730	2.730	2.640	2.700	1.783	196,000
2023-02-28	2.790	2.790	2.720	2.720	1.796	124,000
2023-02-27	2.730	2.810	2.730	2.810	1.856	226,000
2023-02-24	2.750	2.750	2.650	2.650	1.750	20,000
2023-02-23	2.800	2.800	2.710	2.710	1.790	126,000

← NewerPage 15 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.