Dream International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.400	2.480	2.400	2.480	1.582	24,000
2022-05-31	2.550	2.580	2.470	2.470	1.575	130,000
2022-05-30	2.570	2.620	2.570	2.620	1.671	26,000
2022-05-27	2.570	2.570	2.560	2.560	1.633	10,000
2022-05-26	2.560	2.560	2.560	2.560	1.633	0
2022-05-25	2.560	2.560	2.560	2.560	1.633	0
2022-05-24	2.550	2.560	2.550	2.560	1.633	6,000
2022-05-23	2.550	2.550	2.400	2.510	1.601	74,000
2022-05-20	2.500	2.500	2.500	2.500	1.594	2,000
2022-05-19	2.550	2.550	2.500	2.500	1.594	4,000
2022-05-18	2.400	2.480	2.400	2.480	1.582	8,000
2022-05-17	2.550	2.560	2.470	2.480	1.582	38,000
2022-05-16	2.550	2.550	2.550	2.550	1.626	0
2022-05-13	2.550	2.550	2.550	2.550	1.626	14,000
2022-05-12	2.550	2.550	2.550	2.550	1.626	8,000
2022-05-11	2.550	2.550	2.550	2.550	1.626	4,000
2022-05-10	2.560	2.600	2.550	2.600	1.594	158,000
2022-05-06	2.600	2.600	2.600	2.600	1.594	0
2022-05-05	2.610	2.610	2.610	2.610	1.600	2,000
2022-05-04	2.630	2.630	2.630	2.630	1.613	30,000
2022-05-03	2.630	2.630	2.630	2.630	1.613	4,000
2022-04-29	2.600	2.610	2.600	2.610	1.600	182,000
2022-04-28	2.600	2.600	2.600	2.600	1.594	64,000
2022-04-27	2.600	2.600	2.600	2.600	1.594	0
2022-04-26	2.520	2.620	2.520	2.600	1.594	3,868,000
2022-04-25	2.500	2.550	2.500	2.550	1.564	6,000
2022-04-22	2.580	2.600	2.580	2.600	1.594	2,000
2022-04-21	2.600	2.610	2.600	2.610	1.600	2,470,000
2022-04-20	2.580	2.580	2.580	2.580	1.582	16,000
2022-04-19	2.630	2.630	2.570	2.570	1.576	122,000
2022-04-14	2.580	2.630	2.580	2.630	1.613	6,000
2022-04-13	2.550	2.550	2.550	2.550	1.564	0
2022-04-12	2.510	2.550	2.470	2.550	1.564	44,000
2022-04-11	2.510	2.530	2.510	2.510	1.539	440,000
2022-04-08	2.560	2.560	2.500	2.500	1.533	6,000
2022-04-07	2.570	2.570	2.540	2.540	1.557	8,000
2022-04-06	2.580	2.580	2.480	2.530	1.551	150,000
2022-04-04	2.570	2.580	2.570	2.570	1.576	30,000
2022-04-01	2.490	2.510	2.490	2.510	1.539	24,000
2022-03-31	2.490	2.540	2.470	2.470	1.515	16,025
2022-03-30	2.330	2.480	2.330	2.480	1.521	196,000
2022-03-29	2.330	2.330	2.270	2.330	1.429	90,000
2022-03-28	2.240	2.240	2.240	2.240	1.374	0
2022-03-25	2.150	2.160	2.150	2.160	1.324	10,000
2022-03-24	2.150	2.150	2.130	2.130	1.306	2,000
2022-03-23	2.200	2.240	2.200	2.240	1.374	66,000
2022-03-22	2.170	2.170	2.150	2.170	1.331	798,000
2022-03-21	2.010	2.030	2.010	2.030	1.245	36,000
2022-03-18	2.050	2.230	2.050	2.050	1.257	36,000
2022-03-17	2.050	2.080	2.010	2.050	1.257	844,000
2022-03-16	2.050	2.180	2.050	2.100	1.288	1,298,000
2022-03-15	2.220	2.280	2.100	2.100	1.288	20,000
2022-03-14	2.280	2.280	2.280	2.280	1.398	20,000
2022-03-11	2.300	2.340	2.270	2.290	1.404	60,000
2022-03-10	2.270	2.450	2.270	2.300	1.410	68,000
2022-03-09	2.280	2.280	2.270	2.270	1.392	42,300
2022-03-08	2.440	2.440	2.440	2.440	1.496	0
2022-03-07	2.470	2.470	2.450	2.450	1.502	8,000
2022-03-04	2.490	2.520	2.470	2.470	1.515	78,000
2022-03-03	2.610	2.610	2.500	2.520	1.545	68,000

← NewerPage 19 of 21 · 1,234 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.