DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	4.290	4.330	4.100	4.150	3.927	2,173,000
2024-05-14	4.340	4.370	4.270	4.350	4.116	1,203,000
2024-05-13	4.300	4.360	4.290	4.320	4.088	1,916,000
2024-05-10	4.300	4.340	4.240	4.290	4.059	1,892,000
2024-05-09	4.280	4.320	4.230	4.290	4.059	1,034,000
2024-05-08	4.260	4.300	4.220	4.280	4.050	699,000
2024-05-07	4.270	4.310	4.200	4.250	4.022	686,000
2024-05-06	4.260	4.310	4.250	4.260	4.031	803,000
2024-05-03	4.310	4.370	4.200	4.200	3.974	1,136,000
2024-05-02	4.830	4.830	4.290	4.290	4.059	1,668,000
2024-04-30	4.250	4.800	4.230	4.800	4.542	1,457,600
2024-04-29	4.200	4.330	4.200	4.210	3.984	982,000
2024-04-26	4.300	4.390	4.200	4.200	3.974	1,362,000
2024-04-25	4.510	4.520	4.270	4.280	4.050	932,000
2024-04-24	4.430	4.520	4.370	4.520	4.277	1,578,000
2024-04-23	4.270	4.460	4.260	4.390	4.154	1,093,000
2024-04-22	4.270	4.330	4.200	4.250	4.022	760,000
2024-04-19	4.380	4.380	4.220	4.240	4.012	2,653,000
2024-04-18	4.260	4.350	4.200	4.350	4.116	867,466
2024-04-17	4.240	4.310	4.210	4.230	4.003	658,602
2024-04-16	4.300	4.300	4.220	4.240	4.012	479,000
2024-04-15	4.320	4.350	4.200	4.250	4.022	880,000
2024-04-12	4.300	4.450	4.280	4.290	4.059	687,000
2024-04-11	4.380	4.450	4.300	4.300	4.069	615,000
2024-04-10	4.510	4.520	4.350	4.380	4.145	1,725,000
2024-04-09	4.500	4.560	4.230	4.510	4.268	1,279,000
2024-04-08	4.410	4.480	4.300	4.480	4.239	1,561,000
2024-04-05	4.400	4.500	4.260	4.420	4.182	1,500,050
2024-04-03	4.660	4.670	4.170	4.300	4.069	1,789,000
2024-04-02	4.770	4.790	4.580	4.720	4.466	4,402,433
2024-03-28	4.640	4.800	4.630	4.770	4.514	7,357,116
2024-03-27	4.500	4.650	4.450	4.650	4.400	10,667,000
2024-03-26	4.410	4.600	4.410	4.500	4.258	3,149,716
2024-03-25	4.370	4.500	4.330	4.400	4.164	3,003,000
2024-03-22	4.190	4.400	4.120	4.340	4.107	974,000
2024-03-21	4.260	4.260	4.090	4.090	3.870	1,176,000
2024-03-20	4.300	4.390	4.240	4.260	4.031	774,733
2024-03-19	4.300	4.390	4.110	4.300	4.069	845,000
2024-03-18	4.220	4.350	4.160	4.350	4.116	2,363,534
2024-03-15	4.200	4.250	4.050	4.180	3.955	1,228,500
2024-03-14	4.120	4.250	4.100	4.190	3.965	645,000
2024-03-13	4.100	4.130	4.050	4.120	3.899	898,550
2024-03-12	4.100	4.180	4.050	4.130	3.908	1,444,000
2024-03-11	4.080	4.100	4.050	4.080	3.861	823,000
2024-03-08	4.090	4.100	3.990	4.030	3.813	700,000
2024-03-07	4.090	4.110	4.040	4.070	3.851	807,000
2024-03-06	4.100	4.110	4.040	4.060	3.842	489,000
2024-03-05	4.150	4.210	4.080	4.150	3.927	449,000
2024-03-04	4.090	4.240	4.020	4.160	3.936	1,036,000
2024-03-01	4.300	4.350	4.050	4.050	3.832	2,720,000
2024-02-29	4.240	4.520	4.150	4.300	4.069	4,806,000
2024-02-28	4.160	4.280	4.150	4.280	4.050	1,788,166
2024-02-27	4.120	4.250	4.090	4.160	3.936	1,696,000
2024-02-26	4.120	4.200	4.070	4.120	3.899	2,091,000
2024-02-23	4.100	4.300	4.020	4.100	3.880	2,480,116
2024-02-22	4.050	4.110	4.030	4.090	3.870	1,725,749
2024-02-21	4.080	4.160	4.050	4.080	3.861	1,792,000
2024-02-20	4.100	4.190	4.020	4.080	3.861	604,000
2024-02-19	4.120	4.200	4.010	4.050	3.832	615,000
2024-02-16	4.240	4.300	4.050	4.080	3.861	810,000

← NewerPage 11 of 21 · 1,229 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.