DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.180	4.250	3.460	3.800	3.596	7,651,000
2023-11-15	4.800	4.890	3.810	4.160	3.936	4,536,000
2023-11-14	4.740	4.930	4.710	4.820	4.561	1,798,749
2023-11-13	4.660	4.840	4.630	4.710	4.457	2,685,098
2023-11-10	4.440	4.700	4.430	4.630	4.381	2,382,300
2023-11-09	4.690	4.700	4.200	4.420	4.182	4,768,000
2023-11-08	4.500	4.650	4.470	4.650	4.400	2,012,000
2023-11-07	4.490	4.590	4.440	4.540	4.296	1,202,648
2023-11-06	4.480	4.490	4.360	4.480	4.239	1,042,000
2023-11-03	4.260	4.460	4.260	4.450	4.211	1,870,464
2023-11-02	4.190	4.340	4.180	4.270	4.041	1,960,282
2023-11-01	4.150	4.200	4.100	4.180	3.955	872,000
2023-10-31	4.150	4.200	4.080	4.150	3.927	900,217
2023-10-30	4.110	4.220	4.020	4.120	3.899	1,032,000
2023-10-27	4.130	4.160	4.010	4.090	3.870	1,204,000
2023-10-26	4.050	4.140	4.030	4.100	3.880	1,090,900
2023-10-25	4.040	4.090	3.930	4.090	3.870	1,147,000
2023-10-24	3.890	4.050	3.890	4.040	3.823	1,523,002
2023-10-20	3.900	3.970	3.870	3.880	3.671	945,000
2023-10-19	3.880	3.990	3.860	3.930	3.719	999,166
2023-10-18	3.940	3.970	3.800	3.880	3.671	697,101
2023-10-17	3.860	3.960	3.850	3.950	3.738	833,999
2023-10-16	3.750	3.940	3.750	3.870	3.662	978,060
2023-10-13	3.860	3.890	3.760	3.760	3.558	1,027,083
2023-10-12	3.860	4.000	3.860	3.890	3.681	1,572,066
2023-10-11	3.780	3.870	3.680	3.850	3.643	2,311,665
2023-10-10	3.740	3.900	3.650	3.800	3.596	2,682,016
2023-10-09	3.600	3.760	3.600	3.760	3.558	2,211,000
2023-10-06	3.500	3.740	3.440	3.590	3.397	1,443,000
2023-10-05	3.350	3.500	3.300	3.490	3.302	927,333
2023-10-04	3.680	3.740	3.260	3.390	3.208	1,616,000
2023-10-03	3.500	3.760	3.390	3.680	3.482	2,020,415
2023-09-29	3.700	4.000	3.230	3.500	3.312	3,987,366
2023-09-28	3.470	3.750	3.470	3.700	3.501	4,009,816
2023-09-27	3.420	3.540	3.330	3.500	3.312	2,838,000
2023-09-26	3.280	3.460	3.280	3.420	3.236	1,678,000
2023-09-25	3.320	3.350	3.250	3.290	3.113	1,464,000
2023-09-22	3.320	3.370	3.220	3.350	3.170	1,010,000
2023-09-21	3.230	3.350	3.220	3.320	3.142	932,000
2023-09-20	3.370	3.390	3.220	3.240	3.066	1,029,000
2023-09-19	3.420	3.430	3.340	3.390	3.208	912,000
2023-09-18	3.260	3.410	3.260	3.400	3.217	1,344,417
2023-09-15	3.270	3.380	3.180	3.260	3.085	1,703,332
2023-09-14	3.220	3.290	3.170	3.240	3.066	1,463,133
2023-09-13	3.170	3.280	3.100	3.250	3.075	1,892,000
2023-09-12	3.050	3.200	3.030	3.200	3.018	1,719,749
2023-09-11	3.170	3.170	3.020	3.090	2.915	1,107,783
2023-09-07	3.180	3.220	3.050	3.200	3.018	2,017,750
2023-09-06	3.010	3.200	3.010	3.180	2.999	2,547,399
2023-09-05	2.950	3.100	2.910	3.050	2.877	1,095,066
2023-09-04	3.500	3.500	2.920	2.980	2.811	1,111,832
2023-08-31	3.180	3.500	2.980	3.500	3.301	1,374,565
2023-08-30	2.900	3.180	2.900	3.180	2.999	1,785,666
2023-08-29	2.880	2.930	2.860	2.890	2.726	3,266,000
2023-08-28	2.930	3.010	2.860	2.870	2.707	993,000
2023-08-25	2.850	2.940	2.830	2.930	2.764	1,236,248
2023-08-24	2.810	2.840	2.780	2.840	2.679	1,241,833
2023-08-23	2.920	2.950	2.760	2.800	2.641	1,241,000
2023-08-22	2.830	2.950	2.830	2.920	2.754	2,128,166
2023-08-21	2.870	2.880	2.800	2.820	2.660	2,707,333

← NewerPage 13 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.