Dream International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.210 | 6.450 | 6.150 | 6.400 | 5.389 | 1,774,000 |
| 2025-05-08 | 6.070 | 6.220 | 6.070 | 6.210 | 5.229 | 370,000 |
| 2025-05-07 | 6.140 | 6.250 | 6.070 | 6.120 | 5.153 | 1,523,000 |
| 2025-05-06 | 6.040 | 6.190 | 6.000 | 6.140 | 5.170 | 614,000 |
| 2025-05-02 | 5.800 | 6.090 | 5.790 | 6.040 | 5.086 | 1,134,000 |
| 2025-04-30 | 5.650 | 5.850 | 5.630 | 5.800 | 4.883 | 532,000 |
| 2025-04-29 | 5.550 | 5.660 | 5.550 | 5.630 | 4.740 | 466,000 |
| 2025-04-28 | 5.720 | 5.800 | 5.590 | 5.640 | 4.749 | 606,000 |
| 2025-04-25 | 5.700 | 5.790 | 5.650 | 5.720 | 4.816 | 548,000 |
| 2025-04-24 | 5.850 | 5.850 | 5.620 | 5.670 | 4.774 | 634,000 |
| 2025-04-23 | 5.630 | 5.900 | 5.600 | 5.860 | 4.934 | 1,158,000 |
| 2025-04-22 | 5.240 | 5.560 | 5.240 | 5.530 | 4.656 | 1,612,000 |
| 2025-04-17 | 5.210 | 5.320 | 5.190 | 5.270 | 4.437 | 1,012,000 |
| 2025-04-16 | 5.330 | 5.450 | 5.150 | 5.220 | 4.395 | 1,630,000 |
| 2025-04-15 | 5.300 | 5.430 | 5.160 | 5.280 | 4.446 | 2,398,000 |
| 2025-04-14 | 4.930 | 5.250 | 4.850 | 5.250 | 4.420 | 3,166,000 |
| 2025-04-11 | 5.030 | 5.120 | 4.900 | 4.900 | 4.126 | 1,201,679 |
| 2025-04-10 | 5.270 | 5.480 | 4.940 | 4.940 | 4.159 | 2,262,000 |
| 2025-04-09 | 4.570 | 4.730 | 4.310 | 4.590 | 3.865 | 1,475,885 |
| 2025-04-08 | 4.650 | 4.850 | 4.630 | 4.630 | 3.898 | 1,394,489 |
| 2025-04-07 | 5.420 | 5.420 | 4.500 | 4.600 | 3.873 | 3,687,315 |
| 2025-04-03 | 6.600 | 6.600 | 5.380 | 5.630 | 4.740 | 3,496,000 |
| 2025-04-02 | 6.800 | 7.020 | 6.730 | 6.730 | 5.666 | 1,274,400 |
| 2025-04-01 | 6.500 | 6.970 | 6.280 | 6.800 | 5.725 | 1,680,000 |
| 2025-03-31 | 6.300 | 6.460 | 6.230 | 6.260 | 5.271 | 1,168,673 |
| 2025-03-28 | 6.090 | 6.180 | 6.030 | 6.080 | 5.119 | 258,293 |
| 2025-03-27 | 6.030 | 6.110 | 6.020 | 6.040 | 5.086 | 458,000 |
| 2025-03-26 | 6.150 | 6.200 | 6.040 | 6.100 | 5.136 | 100,000 |
| 2025-03-25 | 6.130 | 6.310 | 6.130 | 6.150 | 5.178 | 108,000 |
| 2025-03-24 | 6.080 | 6.130 | 5.910 | 6.130 | 5.161 | 130,000 |
| 2025-03-21 | 6.250 | 6.250 | 6.060 | 6.120 | 5.153 | 244,000 |
| 2025-03-20 | 6.300 | 6.310 | 6.210 | 6.310 | 5.313 | 162,170 |
| 2025-03-19 | 6.260 | 6.300 | 6.170 | 6.300 | 5.304 | 244,300 |
| 2025-03-18 | 6.160 | 6.280 | 6.160 | 6.240 | 5.254 | 240,000 |
| 2025-03-17 | 6.110 | 6.200 | 6.110 | 6.190 | 5.212 | 1,898,579 |
| 2025-03-14 | 6.160 | 6.210 | 6.070 | 6.130 | 5.161 | 200,000 |
| 2025-03-13 | 6.200 | 6.250 | 6.100 | 6.130 | 5.161 | 234,000 |
| 2025-03-12 | 6.200 | 6.210 | 6.130 | 6.180 | 5.203 | 814,000 |
| 2025-03-11 | 5.940 | 6.110 | 5.940 | 6.110 | 5.144 | 453,153 |
| 2025-03-10 | 5.970 | 5.980 | 5.850 | 5.980 | 5.035 | 224,000 |
| 2025-03-07 | 5.960 | 5.960 | 5.880 | 5.930 | 4.993 | 278,000 |
| 2025-03-06 | 5.910 | 5.980 | 5.820 | 5.940 | 5.001 | 852,102 |
| 2025-03-05 | 5.680 | 5.910 | 5.650 | 5.900 | 4.968 | 438,115 |
| 2025-03-04 | 5.750 | 5.750 | 5.650 | 5.680 | 4.782 | 102,000 |
| 2025-03-03 | 5.700 | 5.830 | 5.640 | 5.750 | 4.841 | 188,000 |
| 2025-02-28 | 5.840 | 5.840 | 5.730 | 5.740 | 4.833 | 132,000 |
| 2025-02-27 | 5.700 | 5.790 | 5.690 | 5.780 | 4.867 | 400,000 |
| 2025-02-26 | 5.640 | 5.850 | 5.640 | 5.710 | 4.808 | 716,000 |
| 2025-02-25 | 5.630 | 5.660 | 5.590 | 5.590 | 4.707 | 126,000 |
| 2025-02-24 | 5.660 | 5.700 | 5.620 | 5.620 | 4.732 | 122,000 |
| 2025-02-21 | 5.740 | 5.740 | 5.650 | 5.650 | 4.757 | 100,000 |
| 2025-02-20 | 5.600 | 5.760 | 5.550 | 5.740 | 4.833 | 430,000 |
| 2025-02-19 | 5.630 | 5.700 | 5.620 | 5.660 | 4.766 | 210,000 |
| 2025-02-18 | 5.580 | 5.690 | 5.550 | 5.610 | 4.723 | 130,000 |
| 2025-02-17 | 5.540 | 5.760 | 5.540 | 5.580 | 4.698 | 551,016 |
| 2025-02-14 | 5.680 | 5.680 | 5.480 | 5.480 | 4.614 | 425,234 |
| 2025-02-13 | 5.720 | 5.780 | 5.680 | 5.680 | 4.782 | 136,000 |
| 2025-02-12 | 5.780 | 5.780 | 5.660 | 5.720 | 4.816 | 338,000 |
| 2025-02-11 | 5.760 | 5.790 | 5.630 | 5.790 | 4.875 | 228,488 |
| 2025-02-10 | 5.810 | 5.810 | 5.720 | 5.730 | 4.825 | 150,000 |
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.