Dream International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.670 | 5.820 | 5.670 | 5.800 | 4.883 | 196,000 |
| 2025-02-06 | 5.470 | 5.680 | 5.470 | 5.670 | 4.774 | 407,948 |
| 2025-02-05 | 5.420 | 5.570 | 5.410 | 5.500 | 4.631 | 297,920 |
| 2025-02-04 | 5.360 | 5.420 | 5.330 | 5.400 | 4.547 | 527,161 |
| 2025-02-03 | 5.420 | 5.420 | 5.200 | 5.280 | 4.446 | 698,000 |
| 2025-01-28 | 5.490 | 5.550 | 5.360 | 5.400 | 4.547 | 69,600 |
| 2025-01-27 | 5.460 | 5.570 | 5.410 | 5.490 | 4.622 | 199,167 |
| 2025-01-24 | 5.410 | 5.550 | 5.400 | 5.460 | 4.597 | 124,000 |
| 2025-01-23 | 5.520 | 5.550 | 5.380 | 5.460 | 4.597 | 205,797 |
| 2025-01-22 | 5.350 | 5.520 | 5.350 | 5.520 | 4.648 | 538,000 |
| 2025-01-21 | 5.320 | 5.340 | 5.220 | 5.340 | 4.496 | 255,797 |
| 2025-01-20 | 5.310 | 5.310 | 5.240 | 5.260 | 4.429 | 226,000 |
| 2025-01-17 | 5.220 | 5.280 | 5.110 | 5.280 | 4.446 | 326,000 |
| 2025-01-16 | 5.090 | 5.240 | 5.090 | 5.140 | 4.328 | 136,000 |
| 2025-01-15 | 5.060 | 5.150 | 5.050 | 5.130 | 4.319 | 140,000 |
| 2025-01-14 | 5.020 | 5.100 | 5.020 | 5.040 | 4.244 | 178,007 |
| 2025-01-13 | 4.970 | 5.030 | 4.970 | 5.000 | 4.210 | 166,000 |
| 2025-01-10 | 5.050 | 5.050 | 4.970 | 4.970 | 4.185 | 582,000 |
| 2025-01-09 | 5.050 | 5.060 | 4.970 | 4.970 | 4.185 | 74,000 |
| 2025-01-08 | 4.990 | 5.000 | 4.960 | 4.970 | 4.185 | 70,000 |
| 2025-01-07 | 5.000 | 5.000 | 4.950 | 5.000 | 4.210 | 154,000 |
| 2025-01-06 | 5.060 | 5.070 | 4.980 | 4.990 | 4.201 | 98,000 |
| 2025-01-03 | 5.000 | 5.080 | 4.950 | 4.960 | 4.176 | 210,000 |
| 2025-01-02 | 4.990 | 4.990 | 4.930 | 4.940 | 4.159 | 238,000 |
| 2024-12-31 | 5.010 | 5.060 | 4.980 | 4.980 | 4.193 | 86,000 |
| 2024-12-30 | 5.010 | 5.010 | 4.960 | 4.980 | 4.193 | 42,000 |
| 2024-12-27 | 4.920 | 5.060 | 4.920 | 5.000 | 4.210 | 120,000 |
| 2024-12-24 | 5.000 | 5.000 | 4.870 | 4.900 | 4.126 | 530,000 |
| 2024-12-23 | 5.000 | 5.000 | 4.910 | 4.930 | 4.151 | 78,000 |
| 2024-12-20 | 4.940 | 5.000 | 4.940 | 5.000 | 4.210 | 90,000 |
| 2024-12-19 | 4.950 | 5.030 | 4.900 | 5.030 | 4.235 | 208,000 |
| 2024-12-18 | 5.060 | 5.100 | 5.000 | 5.020 | 4.227 | 246,000 |
| 2024-12-17 | 5.100 | 5.180 | 5.050 | 5.070 | 4.269 | 354,000 |
| 2024-12-16 | 5.240 | 5.240 | 5.050 | 5.110 | 4.302 | 396,000 |
| 2024-12-13 | 5.280 | 5.280 | 5.170 | 5.240 | 4.412 | 160,000 |
| 2024-12-12 | 5.080 | 5.320 | 5.080 | 5.320 | 4.479 | 294,000 |
| 2024-12-11 | 5.250 | 5.250 | 5.130 | 5.130 | 4.319 | 722,600 |
| 2024-12-10 | 5.270 | 5.380 | 5.140 | 5.190 | 4.370 | 956,000 |
| 2024-12-09 | 4.830 | 5.270 | 4.830 | 5.270 | 4.437 | 1,636,000 |
| 2024-12-06 | 4.800 | 4.850 | 4.790 | 4.850 | 4.084 | 306,000 |
| 2024-12-05 | 4.900 | 4.900 | 4.790 | 4.790 | 4.033 | 1,480,000 |
| 2024-12-04 | 4.800 | 4.840 | 4.780 | 4.800 | 4.041 | 96,000 |
| 2024-12-03 | 4.800 | 4.840 | 4.740 | 4.790 | 4.033 | 400,000 |
| 2024-12-02 | 4.840 | 4.840 | 4.780 | 4.780 | 4.025 | 112,000 |
| 2024-11-29 | 4.800 | 4.850 | 4.800 | 4.820 | 4.058 | 112,000 |
| 2024-11-28 | 4.750 | 4.880 | 4.690 | 4.790 | 4.033 | 268,000 |
| 2024-11-27 | 4.700 | 4.730 | 4.670 | 4.730 | 3.983 | 254,000 |
| 2024-11-26 | 4.880 | 4.880 | 4.690 | 4.690 | 3.949 | 274,000 |
| 2024-11-25 | 4.900 | 4.900 | 4.820 | 4.820 | 4.058 | 254,000 |
| 2024-11-22 | 4.870 | 4.870 | 4.720 | 4.800 | 4.041 | 276,000 |
| 2024-11-21 | 4.870 | 4.870 | 4.800 | 4.840 | 4.075 | 110,000 |
| 2024-11-20 | 4.820 | 4.890 | 4.820 | 4.870 | 4.100 | 256,000 |
| 2024-11-19 | 4.750 | 4.800 | 4.740 | 4.800 | 4.041 | 108,000 |
| 2024-11-18 | 4.740 | 4.790 | 4.710 | 4.740 | 3.991 | 124,000 |
| 2024-11-15 | 4.700 | 4.850 | 4.650 | 4.740 | 3.991 | 404,000 |
| 2024-11-14 | 4.700 | 4.760 | 4.690 | 4.750 | 3.999 | 84,000 |
| 2024-11-13 | 4.800 | 4.820 | 4.660 | 4.700 | 3.957 | 404,000 |
| 2024-11-12 | 4.800 | 4.930 | 4.800 | 4.800 | 4.041 | 520,000 |
| 2024-11-11 | 4.920 | 4.920 | 4.800 | 4.850 | 4.084 | 112,000 |
| 2024-11-08 | 4.830 | 4.950 | 4.830 | 4.840 | 4.075 | 134,000 |
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.