DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.690	2.750	2.670	2.750	2.594	1,499,000
2023-05-22	2.710	2.720	2.670	2.700	2.547	825,000
2023-05-19	2.690	2.720	2.670	2.720	2.566	941,000
2023-05-18	2.670	2.700	2.650	2.700	2.547	976,000
2023-05-17	2.690	2.700	2.660	2.660	2.509	895,000
2023-05-16	2.640	2.700	2.630	2.690	2.537	798,000
2023-05-15	2.620	2.700	2.570	2.630	2.481	1,473,066
2023-05-12	2.620	2.650	2.580	2.610	2.462	1,272,000
2023-05-11	2.620	2.630	2.600	2.600	2.452	675,000
2023-05-10	2.640	2.650	2.600	2.630	2.481	555,000
2023-05-09	2.660	2.670	2.610	2.620	2.471	1,177,000
2023-05-08	2.670	2.670	2.630	2.650	2.500	783,000
2023-05-05	2.660	2.680	2.630	2.670	2.518	3,968,000
2023-05-04	2.670	2.670	2.650	2.660	2.509	836,000
2023-05-03	2.700	2.700	2.650	2.660	2.509	805,000
2023-05-02	2.720	2.740	2.670	2.690	2.537	1,249,116
2023-04-28	2.700	2.750	2.690	2.720	2.566	1,902,633
2023-04-27	2.690	2.700	2.680	2.700	2.547	845,000
2023-04-26	2.670	2.690	2.660	2.690	2.537	1,100,000
2023-04-25	2.690	2.690	2.660	2.680	2.528	977,000
2023-04-24	2.710	2.710	2.670	2.690	2.537	1,644,000
2023-04-21	2.710	2.720	2.670	2.700	2.547	690,583
2023-04-20	2.760	2.760	2.690	2.700	2.547	4,873,000
2023-04-19	2.700	2.750	2.670	2.750	2.594	1,746,000
2023-04-18	2.740	2.740	2.660	2.720	2.566	1,215,000
2023-04-17	2.790	2.790	2.720	2.770	2.613	1,115,000
2023-04-14	2.810	2.810	2.740	2.770	2.613	1,469,000
2023-04-13	2.850	2.870	2.780	2.810	2.650	1,226,550
2023-04-12	2.860	2.900	2.800	2.870	2.707	799,000
2023-04-11	2.800	2.860	2.800	2.860	2.698	1,635,000
2023-04-06	2.790	2.800	2.770	2.800	2.641	1,449,000
2023-04-04	2.780	2.800	2.780	2.800	2.641	1,502,000
2023-04-03	2.760	2.780	2.730	2.780	2.622	1,189,000
2023-03-31	2.700	2.800	2.700	2.750	2.594	1,135,000
2023-03-30	2.710	2.720	2.680	2.700	2.547	1,337,000
2023-03-29	2.680	2.710	2.660	2.690	2.537	1,235,000
2023-03-28	2.670	2.680	2.650	2.670	2.518	1,334,400
2023-03-27	2.680	2.690	2.640	2.660	2.509	1,475,000
2023-03-24	2.700	2.730	2.670	2.690	2.537	910,000
2023-03-23	2.700	2.730	2.680	2.730	2.575	978,000
2023-03-22	2.680	2.750	2.680	2.700	2.547	1,580,000
2023-03-21	2.650	2.690	2.650	2.690	2.537	1,557,866
2023-03-20	2.670	2.670	2.620	2.650	2.500	1,283,000
2023-03-17	2.680	2.700	2.640	2.660	2.509	1,405,000
2023-03-16	2.670	2.700	2.660	2.670	2.518	1,229,000
2023-03-15	2.670	2.700	2.660	2.680	2.528	1,602,000
2023-03-14	2.670	2.700	2.650	2.670	2.518	1,237,000
2023-03-13	2.700	2.700	2.660	2.680	2.528	2,369,000
2023-03-10	2.690	2.690	2.630	2.680	2.528	1,022,000
2023-03-09	2.670	2.710	2.660	2.710	2.556	1,328,000
2023-03-08	2.700	2.700	2.650	2.680	2.528	1,141,000
2023-03-07	2.700	2.710	2.660	2.690	2.537	1,683,000
2023-03-06	2.740	2.770	2.680	2.720	2.566	556,000
2023-03-03	2.800	2.800	2.730	2.740	2.584	869,000
2023-03-02	2.800	2.800	2.750	2.750	2.594	2,237,000
2023-03-01	2.760	2.810	2.740	2.760	2.603	5,118,000
2023-02-28	2.810	2.850	2.750	2.750	2.594	2,376,001
2023-02-27	2.790	2.800	2.740	2.800	2.641	1,423,000
2023-02-24	2.720	2.800	2.680	2.790	2.632	1,696,000
2023-02-23	2.750	2.800	2.720	2.720	2.566	1,595,000

← NewerPage 15 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.