Dream International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.200	13.880	12.820	13.700	12.286	784,000
2025-08-01	13.520	13.920	13.380	13.620	12.215	1,180,000
2025-07-31	13.700	13.920	13.380	13.620	12.215	1,352,000
2025-07-30	14.500	14.780	13.800	14.160	12.699	1,955,097
2025-07-29	14.200	14.600	13.920	14.500	13.004	1,704,000
2025-07-28	13.480	14.400	13.480	14.220	12.753	2,694,600
2025-07-25	13.320	14.080	13.080	13.520	12.125	5,096,039
2025-07-24	13.260	13.480	12.700	13.320	11.946	7,409,200
2025-07-23	13.540	13.800	13.060	13.280	11.910	2,368,000
2025-07-22	13.920	14.180	13.520	13.820	12.394	2,934,000
2025-07-21	14.500	14.500	13.920	14.240	12.771	3,946,000
2025-07-18	15.000	15.020	14.240	14.580	13.076	3,727,471
2025-07-17	14.400	15.160	14.360	15.160	13.596	3,198,000
2025-07-16	14.600	14.880	14.040	14.560	13.058	2,884,000
2025-07-15	13.500	15.000	13.340	14.340	12.860	5,649,000
2025-07-14	13.100	13.640	13.100	13.540	12.143	4,788,000
2025-07-11	13.080	14.180	12.920	13.140	11.784	9,198,000
2025-07-10	12.180	13.160	11.800	13.080	11.730	6,758,000
2025-07-09	12.180	12.440	12.060	12.180	10.923	2,812,099
2025-07-08	12.280	12.420	11.900	12.320	11.049	4,331,000
2025-07-07	11.560	12.460	11.480	12.300	11.031	7,377,600
2025-07-04	10.040	11.620	10.020	11.560	10.367	8,174,600
2025-07-03	9.620	10.300	9.620	10.060	9.022	7,328,242
2025-07-02	9.740	9.740	9.420	9.440	8.466	1,564,000
2025-06-30	9.720	9.810	9.400	9.760	8.753	2,473,600
2025-06-27	10.500	10.500	9.770	9.870	8.852	4,952,042
2025-06-26	10.360	10.800	10.340	10.600	9.506	4,861,150
2025-06-25	10.220	10.780	10.220	10.480	9.399	2,638,000
2025-06-24	10.760	10.820	10.120	10.380	9.309	3,378,450
2025-06-23	10.700	10.960	10.040	10.820	9.704	7,078,000
2025-06-20	9.900	10.880	9.700	10.720	9.614	12,819,154
2025-06-19	9.700	10.160	9.060	9.910	8.887	11,455,235
2025-06-18	9.710	9.850	9.340	9.700	8.699	7,148,500
2025-06-17	10.580	10.640	9.760	9.890	8.870	10,293,509
2025-06-16	10.400	11.360	10.020	10.920	9.793	17,783,952
2025-06-13	8.710	10.800	8.610	10.420	9.345	22,209,500
2025-06-12	8.950	10.160	8.320	8.900	7.982	28,607,400
2025-06-11	6.250	9.580	6.130	9.000	8.071	20,244,500
2025-06-10	6.250	6.300	6.040	6.250	5.605	1,342,000
2025-06-09	6.090	6.200	6.000	6.180	5.542	652,000
2025-06-06	6.230	6.230	6.060	6.090	5.462	430,000
2025-06-05	5.880	6.400	5.880	6.280	5.632	1,762,000
2025-06-04	5.960	6.000	5.760	5.890	5.282	340,000
2025-06-03	5.930	6.080	5.880	6.050	5.426	912,860
2025-06-02	5.630	5.970	5.610	5.930	5.318	530,000
2025-05-30	5.800	5.800	5.650	5.700	5.112	256,000
2025-05-29	5.650	5.790	5.630	5.750	5.157	244,000
2025-05-28	5.700	5.760	5.650	5.710	5.121	260,000
2025-05-27	5.830	5.830	5.690	5.690	5.103	238,000
2025-05-26	5.920	6.000	5.750	5.860	5.255	244,000
2025-05-23	5.850	6.010	5.800	5.920	5.309	458,000
2025-05-22	5.900	5.950	5.880	5.940	5.327	412,000
2025-05-21	5.880	6.000	5.880	5.980	5.363	556,000
2025-05-20	5.800	5.910	5.800	5.900	5.291	810,000
2025-05-19	5.900	5.940	5.750	5.870	5.264	600,000
2025-05-16	5.950	6.000	5.900	5.990	5.372	312,000
2025-05-15	6.120	6.120	5.960	6.050	5.426	420,000
2025-05-14	6.150	6.150	6.000	6.140	5.506	478,000
2025-05-13	6.700	6.700	6.360	6.540	5.506	943,000
2025-05-12	6.360	6.780	6.250	6.700	5.641	1,434,000

← NewerPage 6 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.