Dream International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.790 | 4.900 | 4.780 | 4.830 | 4.067 | 362,000 |
| 2024-11-06 | 4.800 | 4.850 | 4.750 | 4.780 | 4.025 | 308,000 |
| 2024-11-05 | 4.800 | 4.850 | 4.750 | 4.760 | 4.008 | 233,260 |
| 2024-11-04 | 4.800 | 4.850 | 4.760 | 4.800 | 4.041 | 76,000 |
| 2024-11-01 | 4.780 | 4.850 | 4.730 | 4.830 | 4.067 | 388,000 |
| 2024-10-31 | 4.950 | 4.950 | 4.750 | 4.820 | 4.058 | 256,000 |
| 2024-10-30 | 4.900 | 4.900 | 4.760 | 4.900 | 4.126 | 496,000 |
| 2024-10-29 | 4.900 | 4.900 | 4.790 | 4.850 | 4.084 | 222,000 |
| 2024-10-28 | 4.700 | 4.900 | 4.690 | 4.900 | 4.126 | 718,000 |
| 2024-10-25 | 4.680 | 4.700 | 4.670 | 4.680 | 3.940 | 1,434,000 |
| 2024-10-24 | 4.680 | 4.700 | 4.670 | 4.680 | 3.940 | 406,000 |
| 2024-10-23 | 4.700 | 4.700 | 4.620 | 4.670 | 3.932 | 158,000 |
| 2024-10-22 | 4.740 | 4.750 | 4.670 | 4.690 | 3.949 | 132,000 |
| 2024-10-21 | 4.700 | 4.750 | 4.670 | 4.720 | 3.974 | 168,000 |
| 2024-10-18 | 4.700 | 4.740 | 4.660 | 4.670 | 3.932 | 302,000 |
| 2024-10-17 | 4.770 | 4.770 | 4.600 | 4.600 | 3.873 | 414,000 |
| 2024-10-16 | 4.750 | 4.820 | 4.740 | 4.770 | 4.016 | 640,000 |
| 2024-10-15 | 4.840 | 4.900 | 4.750 | 4.750 | 3.999 | 588,000 |
| 2024-10-14 | 4.700 | 4.880 | 4.680 | 4.840 | 4.075 | 740,000 |
| 2024-10-10 | 4.600 | 4.730 | 4.600 | 4.660 | 3.924 | 679,000 |
| 2024-10-09 | 4.530 | 4.680 | 4.530 | 4.620 | 3.890 | 886,000 |
| 2024-10-08 | 4.740 | 4.740 | 4.470 | 4.530 | 3.814 | 1,097,000 |
| 2024-10-07 | 4.680 | 4.740 | 4.620 | 4.740 | 3.991 | 1,406,000 |
| 2024-10-04 | 4.670 | 4.700 | 4.610 | 4.650 | 3.915 | 569,000 |
| 2024-10-03 | 4.600 | 4.660 | 4.510 | 4.660 | 3.924 | 1,645,000 |
| 2024-10-02 | 4.360 | 4.580 | 4.330 | 4.540 | 3.823 | 816,000 |
| 2024-09-30 | 4.300 | 4.330 | 4.250 | 4.320 | 3.637 | 957,000 |
| 2024-09-27 | 4.230 | 4.300 | 4.230 | 4.270 | 3.595 | 626,000 |
| 2024-09-26 | 4.210 | 4.240 | 4.160 | 4.210 | 3.545 | 248,000 |
| 2024-09-25 | 4.370 | 4.410 | 4.320 | 4.370 | 3.511 | 895,920 |
| 2024-09-24 | 4.380 | 4.400 | 4.300 | 4.320 | 3.471 | 306,000 |
| 2024-09-23 | 4.300 | 4.340 | 4.270 | 4.300 | 3.455 | 182,000 |
| 2024-09-20 | 4.300 | 4.350 | 4.260 | 4.300 | 3.455 | 272,000 |
| 2024-09-19 | 4.260 | 4.340 | 4.260 | 4.260 | 3.423 | 552,000 |
| 2024-09-17 | 4.150 | 4.290 | 4.150 | 4.250 | 3.415 | 372,000 |
| 2024-09-16 | 4.190 | 4.250 | 4.190 | 4.220 | 3.391 | 122,000 |
| 2024-09-13 | 4.130 | 4.210 | 4.100 | 4.200 | 3.374 | 720,000 |
| 2024-09-12 | 4.100 | 4.180 | 4.080 | 4.100 | 3.294 | 880,000 |
| 2024-09-11 | 4.190 | 4.190 | 4.080 | 4.100 | 3.294 | 194,000 |
| 2024-09-10 | 4.130 | 4.130 | 4.060 | 4.120 | 3.310 | 430,000 |
| 2024-09-09 | 4.100 | 4.120 | 4.010 | 4.060 | 3.262 | 416,000 |
| 2024-09-05 | 4.070 | 4.140 | 4.070 | 4.100 | 3.294 | 252,000 |
| 2024-09-04 | 4.070 | 4.190 | 4.030 | 4.070 | 3.270 | 958,000 |
| 2024-09-03 | 4.110 | 4.160 | 4.030 | 4.070 | 3.270 | 824,000 |
| 2024-09-02 | 4.160 | 4.190 | 4.100 | 4.100 | 3.294 | 710,000 |
| 2024-08-30 | 4.100 | 4.190 | 4.090 | 4.160 | 3.342 | 366,000 |
| 2024-08-29 | 4.000 | 4.100 | 4.000 | 4.100 | 3.294 | 530,000 |
| 2024-08-28 | 4.000 | 4.090 | 3.950 | 4.000 | 3.214 | 1,630,000 |
| 2024-08-27 | 4.100 | 4.170 | 4.020 | 4.040 | 3.246 | 2,936,000 |
| 2024-08-26 | 4.360 | 4.380 | 4.250 | 4.270 | 3.431 | 1,394,000 |
| 2024-08-23 | 4.350 | 4.370 | 4.280 | 4.360 | 3.503 | 206,000 |
| 2024-08-22 | 4.370 | 4.440 | 4.280 | 4.370 | 3.511 | 388,000 |
| 2024-08-21 | 4.360 | 4.370 | 4.330 | 4.370 | 3.511 | 276,000 |
| 2024-08-20 | 4.400 | 4.400 | 4.330 | 4.400 | 3.535 | 392,000 |
| 2024-08-19 | 4.320 | 4.440 | 4.320 | 4.400 | 3.535 | 340,000 |
| 2024-08-16 | 4.360 | 4.400 | 4.320 | 4.390 | 3.527 | 250,000 |
| 2024-08-15 | 4.320 | 4.390 | 4.310 | 4.390 | 3.527 | 334,000 |
| 2024-08-14 | 4.400 | 4.400 | 4.260 | 4.330 | 3.479 | 548,000 |
| 2024-08-13 | 4.350 | 4.460 | 4.350 | 4.400 | 3.535 | 524,000 |
| 2024-08-12 | 4.350 | 4.450 | 4.350 | 4.360 | 3.503 | 334,000 |
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.