DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	4.250	4.300	4.070	4.190	3.965	1,109,000
2024-02-14	4.500	4.500	4.210	4.250	4.022	1,322,000
2024-02-09	4.590	4.590	4.380	4.500	4.258	380,000
2024-02-08	4.400	4.590	4.380	4.590	4.343	1,104,083
2024-02-07	4.570	4.600	4.350	4.400	4.164	1,112,000
2024-02-06	4.680	4.680	4.490	4.580	4.334	1,880,166
2024-02-05	4.620	4.680	4.510	4.680	4.428	566,000
2024-02-02	4.690	4.770	4.620	4.660	4.410	1,174,000
2024-02-01	4.740	4.750	4.540	4.660	4.410	2,197,000
2024-01-31	4.600	4.700	4.510	4.700	4.447	1,023,000
2024-01-30	4.620	4.690	4.500	4.590	4.343	504,000
2024-01-29	4.650	4.680	4.580	4.670	4.419	696,066
2024-01-26	4.630	4.680	4.570	4.670	4.419	1,155,001
2024-01-25	4.500	4.650	4.480	4.620	4.372	1,611,000
2024-01-24	4.400	4.550	4.310	4.530	4.287	995,000
2024-01-23	4.290	4.440	4.270	4.440	4.201	859,000
2024-01-22	4.270	4.290	4.220	4.280	4.050	780,000
2024-01-19	4.240	4.280	4.160	4.260	4.031	856,000
2024-01-18	4.220	4.300	4.220	4.230	4.003	1,048,333
2024-01-17	4.340	4.400	4.200	4.200	3.974	1,210,000
2024-01-16	4.350	4.390	4.320	4.330	4.097	2,070,000
2024-01-15	4.450	4.500	4.330	4.340	4.107	1,788,000
2024-01-12	4.370	4.450	4.310	4.450	4.211	1,471,000
2024-01-11	4.420	4.500	4.310	4.370	4.135	865,099
2024-01-10	4.330	4.400	4.280	4.390	4.154	971,000
2024-01-09	4.230	4.360	4.200	4.330	4.097	1,297,000
2024-01-08	4.220	4.370	4.180	4.210	3.984	863,000
2024-01-05	4.240	4.260	4.110	4.240	4.012	1,471,000
2024-01-04	4.100	4.280	4.090	4.250	4.022	1,009,000
2024-01-03	4.180	4.220	4.060	4.140	3.917	820,000
2024-01-02	4.100	4.310	4.090	4.170	3.946	1,985,000
2023-12-29	4.110	4.220	4.110	4.110	3.889	1,310,000
2023-12-28	4.100	4.210	4.100	4.120	3.899	1,688,000
2023-12-27	4.180	4.350	4.120	4.120	3.899	794,000
2023-12-22	4.160	4.310	4.110	4.210	3.984	1,875,000
2023-12-21	4.280	4.370	4.120	4.150	3.927	3,582,000
2023-12-20	4.220	4.450	4.200	4.310	4.078	3,401,000
2023-12-19	4.330	4.370	4.130	4.220	3.993	3,428,000
2023-12-18	4.280	4.390	4.160	4.370	4.135	3,079,216
2023-12-15	4.250	4.300	4.100	4.290	4.059	2,084,083
2023-12-14	4.170	4.240	4.030	4.240	4.012	1,812,000
2023-12-13	4.130	4.200	3.950	4.140	3.917	1,232,000
2023-12-12	3.910	4.160	3.910	4.130	3.908	508,000
2023-12-11	3.890	4.000	3.890	3.940	3.728	437,000
2023-12-08	4.100	4.250	3.830	3.900	3.690	699,000
2023-12-07	3.930	4.100	3.900	4.100	3.880	1,361,000
2023-12-06	3.900	4.050	3.860	3.930	3.719	940,000
2023-12-05	3.910	3.950	3.860	3.900	3.690	358,000
2023-12-04	3.940	4.050	3.880	3.900	3.690	548,433
2023-12-01	4.060	4.210	3.920	3.960	3.747	294,000
2023-11-30	3.990	4.400	3.990	4.090	3.870	1,037,000
2023-11-29	3.880	4.100	3.870	4.020	3.804	835,000
2023-11-28	3.950	4.050	3.880	3.900	3.690	809,050
2023-11-27	3.870	4.000	3.840	3.980	3.766	805,000
2023-11-24	3.870	3.950	3.820	3.900	3.690	854,000
2023-11-23	3.950	3.950	3.830	3.870	3.662	880,000
2023-11-22	3.830	3.960	3.810	3.900	3.690	1,716,000
2023-11-21	3.830	4.000	3.810	3.870	3.662	371,000
2023-11-20	4.080	4.100	3.790	3.850	3.643	1,247,033
2023-11-17	3.840	4.190	3.840	4.100	3.880	2,398,166

← NewerPage 12 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.