DL Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.350 | 4.430 | 4.310 | 4.400 | 4.164 | 1,401,000 |
| 2024-08-09 | 4.350 | 4.390 | 4.270 | 4.330 | 4.097 | 1,267,000 |
| 2024-08-08 | 4.250 | 4.340 | 4.250 | 4.320 | 4.088 | 1,010,000 |
| 2024-08-07 | 4.320 | 4.340 | 4.260 | 4.260 | 4.031 | 1,002,000 |
| 2024-08-06 | 4.330 | 4.340 | 4.250 | 4.340 | 4.107 | 2,075,000 |
| 2024-08-05 | 4.340 | 4.340 | 4.240 | 4.320 | 4.088 | 1,162,000 |
| 2024-08-02 | 4.400 | 4.420 | 4.260 | 4.300 | 4.069 | 1,244,000 |
| 2024-08-01 | 4.460 | 4.460 | 4.270 | 4.400 | 4.164 | 1,223,000 |
| 2024-07-31 | 4.320 | 4.600 | 4.310 | 4.430 | 4.192 | 1,511,466 |
| 2024-07-30 | 4.380 | 4.390 | 4.300 | 4.300 | 4.069 | 1,108,000 |
| 2024-07-29 | 4.320 | 4.400 | 4.250 | 4.350 | 4.116 | 1,202,000 |
| 2024-07-26 | 4.280 | 4.330 | 4.260 | 4.300 | 4.069 | 1,209,000 |
| 2024-07-25 | 4.310 | 4.320 | 4.210 | 4.250 | 4.022 | 1,136,000 |
| 2024-07-24 | 4.250 | 4.330 | 4.190 | 4.280 | 4.050 | 1,216,000 |
| 2024-07-23 | 4.290 | 4.370 | 4.180 | 4.210 | 3.984 | 1,317,000 |
| 2024-07-22 | 4.400 | 4.440 | 4.250 | 4.260 | 4.031 | 1,369,000 |
| 2024-07-19 | 4.320 | 4.410 | 4.260 | 4.380 | 4.145 | 1,018,000 |
| 2024-07-18 | 4.500 | 4.500 | 4.220 | 4.280 | 4.050 | 1,294,166 |
| 2024-07-17 | 4.430 | 4.500 | 4.350 | 4.500 | 4.258 | 1,103,000 |
| 2024-07-16 | 4.280 | 4.400 | 4.240 | 4.400 | 4.164 | 1,222,000 |
| 2024-07-15 | 4.240 | 4.280 | 4.190 | 4.270 | 4.041 | 4,100,000 |
| 2024-07-12 | 4.310 | 4.400 | 4.210 | 4.210 | 3.984 | 2,153,500 |
| 2024-07-11 | 4.270 | 4.350 | 4.220 | 4.290 | 4.059 | 1,224,000 |
| 2024-07-10 | 4.270 | 4.310 | 4.200 | 4.250 | 4.022 | 1,205,000 |
| 2024-07-09 | 4.290 | 4.310 | 4.210 | 4.240 | 4.012 | 1,182,466 |
| 2024-07-08 | 4.250 | 4.280 | 4.170 | 4.210 | 3.984 | 1,549,068 |
| 2024-07-05 | 4.410 | 4.450 | 4.200 | 4.260 | 4.031 | 1,928,000 |
| 2024-07-04 | 4.800 | 4.840 | 4.400 | 4.430 | 4.192 | 1,437,000 |
| 2024-07-03 | 5.040 | 5.070 | 4.780 | 4.850 | 4.589 | 4,537,000 |
| 2024-07-02 | 5.200 | 5.200 | 4.850 | 5.000 | 4.731 | 3,986,000 |
| 2024-06-28 | 5.090 | 5.200 | 5.050 | 5.170 | 4.892 | 2,885,534 |
| 2024-06-27 | 5.120 | 5.200 | 5.030 | 5.050 | 4.779 | 1,218,000 |
| 2024-06-26 | 5.200 | 5.220 | 5.030 | 5.160 | 4.883 | 1,497,000 |
| 2024-06-25 | 5.350 | 5.350 | 4.990 | 5.180 | 4.902 | 1,753,949 |
| 2024-06-24 | 5.200 | 5.270 | 5.010 | 5.200 | 4.920 | 4,392,833 |
| 2024-06-21 | 4.750 | 5.160 | 4.740 | 5.080 | 4.807 | 5,657,164 |
| 2024-06-20 | 4.660 | 4.800 | 4.620 | 4.720 | 4.466 | 1,117,166 |
| 2024-06-19 | 4.570 | 4.700 | 4.570 | 4.630 | 4.381 | 905,000 |
| 2024-06-18 | 4.640 | 4.680 | 4.440 | 4.570 | 4.324 | 842,083 |
| 2024-06-17 | 4.370 | 4.650 | 4.370 | 4.630 | 4.381 | 1,075,000 |
| 2024-06-14 | 4.360 | 4.500 | 4.360 | 4.420 | 4.182 | 1,734,334 |
| 2024-06-13 | 4.230 | 4.380 | 4.230 | 4.360 | 4.126 | 2,793,000 |
| 2024-06-12 | 4.340 | 4.360 | 4.240 | 4.250 | 4.022 | 1,074,000 |
| 2024-06-11 | 4.270 | 4.410 | 4.270 | 4.360 | 4.126 | 825,050 |
| 2024-06-07 | 4.260 | 4.490 | 4.260 | 4.300 | 4.069 | 964,000 |
| 2024-06-06 | 4.240 | 4.310 | 4.240 | 4.290 | 4.059 | 860,000 |
| 2024-06-05 | 4.240 | 4.280 | 4.200 | 4.270 | 4.041 | 1,497,000 |
| 2024-06-04 | 4.250 | 4.350 | 4.250 | 4.270 | 4.041 | 3,435,016 |
| 2024-06-03 | 4.300 | 4.300 | 4.150 | 4.260 | 4.031 | 1,238,000 |
| 2024-05-31 | 4.340 | 4.520 | 4.250 | 4.250 | 4.022 | 3,555,832 |
| 2024-05-30 | 4.330 | 4.390 | 4.270 | 4.340 | 4.107 | 1,327,000 |
| 2024-05-29 | 4.360 | 4.400 | 4.260 | 4.320 | 4.088 | 1,393,166 |
| 2024-05-28 | 4.250 | 4.400 | 4.230 | 4.360 | 4.126 | 1,586,824 |
| 2024-05-27 | 4.230 | 4.280 | 4.180 | 4.260 | 4.031 | 1,263,000 |
| 2024-05-24 | 4.150 | 4.260 | 4.140 | 4.200 | 3.974 | 1,280,000 |
| 2024-05-23 | 4.200 | 4.200 | 4.110 | 4.130 | 3.908 | 1,115,000 |
| 2024-05-22 | 4.200 | 4.240 | 4.160 | 4.200 | 3.974 | 1,030,000 |
| 2024-05-21 | 4.200 | 4.230 | 4.140 | 4.200 | 3.974 | 1,746,000 |
| 2024-05-20 | 4.230 | 4.250 | 4.150 | 4.190 | 3.965 | 1,373,000 |
| 2024-05-17 | 4.200 | 4.250 | 4.140 | 4.220 | 3.993 | 1,126,000 |
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.