DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.870	2.900	2.870	2.870	2.707	1,050,000
2023-08-17	2.830	2.900	2.790	2.880	2.716	1,155,000
2023-08-16	2.810	2.820	2.770	2.820	2.660	3,311,000
2023-08-15	2.790	2.880	2.790	2.800	2.641	1,080,000
2023-08-14	2.770	2.840	2.700	2.820	2.660	1,232,000
2023-08-11	2.890	2.890	2.760	2.770	2.613	1,179,000
2023-08-10	2.880	3.000	2.870	2.900	2.735	1,111,066
2023-08-09	2.780	2.950	2.780	2.880	2.716	1,458,650
2023-08-08	2.750	2.800	2.740	2.770	2.613	2,944,000
2023-08-07	2.780	2.790	2.740	2.750	2.594	1,231,000
2023-08-04	2.720	2.800	2.720	2.780	2.622	1,312,000
2023-08-03	2.770	2.770	2.710	2.710	2.556	5,529,000
2023-08-02	2.770	2.780	2.730	2.780	2.622	1,126,000
2023-08-01	2.870	2.870	2.740	2.800	2.641	1,098,000
2023-07-31	2.690	2.900	2.670	2.900	2.735	1,003,782
2023-07-28	2.660	2.700	2.640	2.700	2.547	946,016
2023-07-27	2.690	2.770	2.650	2.670	2.518	867,000
2023-07-26	2.640	2.670	2.640	2.670	2.518	773,000
2023-07-25	2.640	2.670	2.630	2.660	2.509	1,065,633
2023-07-24	2.670	2.670	2.630	2.640	2.490	1,092,000
2023-07-21	2.680	2.680	2.640	2.660	2.509	3,860,000
2023-07-20	2.660	2.700	2.630	2.680	2.528	591,000
2023-07-19	2.650	2.660	2.620	2.660	2.509	665,000
2023-07-18	2.650	2.650	2.620	2.650	2.500	892,000
2023-07-14	2.650	2.670	2.610	2.650	2.500	528,000
2023-07-13	2.660	2.660	2.610	2.640	2.490	1,118,000
2023-07-12	2.650	2.660	2.630	2.650	2.500	608,000
2023-07-11	2.650	2.670	2.630	2.640	2.490	927,000
2023-07-10	2.650	2.670	2.620	2.640	2.490	704,000
2023-07-07	2.640	2.670	2.620	2.650	2.500	606,000
2023-07-06	2.650	2.650	2.620	2.640	2.490	618,150
2023-07-05	2.640	2.660	2.620	2.640	2.490	558,000
2023-07-04	2.670	2.670	2.640	2.640	2.490	689,000
2023-07-03	2.650	2.670	2.630	2.650	2.500	801,016
2023-06-30	2.670	2.690	2.650	2.660	2.509	758,000
2023-06-29	2.680	2.680	2.630	2.650	2.500	910,000
2023-06-28	2.650	2.700	2.640	2.660	2.509	569,000
2023-06-27	2.670	2.690	2.650	2.650	2.500	671,000
2023-06-26	2.680	2.680	2.650	2.660	2.509	596,000
2023-06-23	2.740	2.740	2.660	2.680	2.528	670,000
2023-06-21	2.740	2.800	2.740	2.780	2.622	785,000
2023-06-20	2.700	2.750	2.700	2.750	2.594	715,000
2023-06-19	2.700	2.700	2.680	2.690	2.537	1,480,000
2023-06-16	2.690	2.690	2.660	2.690	2.537	846,000
2023-06-15	2.700	2.700	2.680	2.680	2.528	4,309,000
2023-06-14	2.700	2.710	2.670	2.710	2.556	521,000
2023-06-13	2.700	2.700	2.670	2.680	2.528	751,000
2023-06-12	2.730	2.730	2.670	2.690	2.537	590,000
2023-06-09	2.730	2.750	2.690	2.750	2.594	605,000
2023-06-08	2.720	2.730	2.690	2.730	2.575	862,000
2023-06-07	2.710	2.720	2.680	2.720	2.566	861,000
2023-06-06	2.750	2.750	2.660	2.700	2.547	1,222,000
2023-06-05	2.750	2.760	2.690	2.760	2.603	1,332,000
2023-06-02	2.730	2.750	2.690	2.750	2.594	1,323,000
2023-06-01	2.680	2.740	2.660	2.720	2.566	1,092,000
2023-05-31	2.670	2.700	2.630	2.690	2.537	918,333
2023-05-30	2.750	2.800	2.660	2.690	2.537	841,333
2023-05-29	2.700	2.800	2.700	2.750	2.594	951,000
2023-05-25	2.710	2.710	2.650	2.690	2.537	1,403,333
2023-05-24	2.750	2.750	2.690	2.710	2.556	787,000

← NewerPage 14 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.