DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.805	0.815	0.775	0.810	0.810	2,162,240
2026-10-22	0.815	0.815	0.770	0.790	0.790	5,510,420
2026-10-21	0.830	0.830	0.775	0.785	0.785	6,547,200
2026-10-20	0.830	0.830	0.800	0.805	0.805	5,883,000
2026-10-16	0.830	0.850	0.815	0.830	0.830	4,209,360
2026-10-15	0.840	0.840	0.785	0.800	0.800	6,124,600
2026-10-14	0.820	0.850	0.815	0.820	0.820	3,578,760
2026-10-13	0.870	0.870	0.815	0.830	0.830	3,120,127
2026-10-12	0.885	0.885	0.830	0.840	0.840	5,630,940
2026-10-09	0.850	0.850	0.820	0.850	0.850	2,840,100
2026-10-08	0.920	0.925	0.840	0.850	0.850	5,431,420
2026-10-07	0.920	0.920	0.890	0.920	0.920	3,525,780
2026-10-06	0.885	0.925	0.885	0.915	0.915	3,860,340
2026-10-05	0.890	0.890	0.865	0.885	0.885	4,357,960
2026-10-02	0.900	0.900	0.855	0.885	0.885	3,780,000
2026-09-30	0.895	0.895	0.870	0.880	0.880	3,207,020
2026-09-29	0.905	0.905	0.865	0.870	0.870	3,516,000
2026-09-28	0.900	0.915	0.880	0.910	0.910	4,335,000
2026-09-25	0.920	0.920	0.875	0.890	0.890	4,156,000
2026-09-24	0.970	0.985	0.900	0.900	0.900	5,464,000
2026-09-23	0.915	0.980	0.885	0.970	0.970	6,133,000
2026-09-22	0.895	0.920	0.880	0.900	0.900	7,755,000
2026-09-21	0.870	0.880	0.865	0.870	0.870	2,891,000
2026-09-18	0.880	0.890	0.855	0.870	0.870	5,398,000
2026-09-17	0.900	0.900	0.860	0.880	0.880	3,759,700
2026-09-16	0.900	0.910	0.870	0.885	0.885	6,905,600
2026-09-15	0.900	0.900	0.860	0.890	0.890	8,012,820
2026-09-14	0.900	0.915	0.880	0.890	0.890	3,304,317
2026-09-11	0.935	0.935	0.900	0.905	0.905	2,032,082
2026-09-10	0.940	0.940	0.900	0.915	0.915	1,845,860
2026-09-09	0.950	0.950	0.905	0.910	0.910	2,276,000
2026-09-08	0.945	0.975	0.925	0.945	0.917	3,087,541
2026-09-07	0.985	0.985	0.915	0.945	0.917	3,403,741
2026-09-04	1.020	1.030	0.950	0.970	0.941	3,354,000
2026-09-03	0.940	0.970	0.935	0.950	0.921	2,501,084
2026-09-02	0.980	0.980	0.940	0.940	0.912	2,055,000
2026-09-01	1.000	1.000	0.965	0.965	0.936	1,378,000
2026-08-31	1.025	1.025	0.980	0.980	0.951	2,197,000
2026-08-28	1.005	1.025	1.000	1.000	0.970	2,255,056
2026-08-27	1.020	1.020	0.990	1.005	0.975	2,483,000
2026-08-26	1.030	1.030	1.000	1.025	0.994	2,193,000
2026-08-25	1.045	1.045	1.010	1.015	0.985	2,379,000
2026-08-24	1.100	1.100	1.020	1.030	0.999	3,007,000
2026-08-21	1.050	1.090	1.045	1.090	1.057	8,433,000
2026-08-20	1.000	1.065	1.000	1.030	0.999	4,043,000
2026-08-19	1.055	1.055	0.990	1.000	0.970	2,979,000
2026-08-18	1.070	1.070	1.020	1.040	1.009	2,132,000
2026-08-17	1.025	1.065	1.025	1.040	1.009	3,151,000
2026-08-14	1.085	1.085	1.030	1.050	1.018	2,249,000
2026-08-13	1.080	1.090	1.050	1.050	1.018	4,976,000
2026-08-12	1.040	1.075	1.000	1.075	1.043	4,793,200
2026-08-11	1.045	1.060	1.020	1.035	1.004	4,442,000
2026-08-10	1.030	1.035	1.005	1.030	0.999	2,831,000
2026-08-07	1.040	1.040	0.990	1.000	0.970	2,643,000
2026-08-06	1.065	1.065	1.000	1.020	0.989	2,476,000
2026-08-05	1.000	1.055	0.980	1.045	1.014	3,203,000
2026-08-04	0.980	0.995	0.965	0.985	0.955	2,735,000
2026-08-03	0.960	0.975	0.925	0.975	0.946	2,285,000
2026-07-31	0.960	0.970	0.930	0.950	0.921	3,279,100
2026-07-30	1.000	1.000	0.950	0.950	0.921	3,266,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0101 HKD
2024-09-19	0.0202 HKD
2023-09-13	0.0103 HKD
2022-09-23	0.0142 HKD
2021-12-03	0.0104 HKD
2021-09-14	0.0358 HKD
2020-12-04	0.0068 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.