DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.780	2.800	2.750	2.760	2.603	1,465,000
2023-02-21	2.740	2.790	2.730	2.780	2.622	2,232,499
2023-02-20	2.680	2.770	2.680	2.740	2.584	2,180,000
2023-02-17	2.710	2.710	2.670	2.700	2.547	844,000
2023-02-16	2.710	2.730	2.660	2.700	2.547	2,697,000
2023-02-15	2.700	2.730	2.620	2.700	2.547	1,531,000
2023-02-14	2.700	2.750	2.650	2.700	2.547	1,841,000
2023-02-13	2.700	2.720	2.650	2.700	2.547	1,046,000
2023-02-10	2.820	2.820	2.700	2.700	2.547	1,555,000
2023-02-09	2.790	2.840	2.760	2.840	2.679	4,767,000
2023-02-08	2.780	2.810	2.780	2.810	2.650	1,722,000
2023-02-07	2.790	2.820	2.770	2.770	2.613	2,998,000
2023-02-06	2.790	2.820	2.750	2.790	2.632	1,600,000
2023-02-03	2.800	2.830	2.750	2.800	2.641	1,826,000
2023-02-02	2.810	2.820	2.770	2.820	2.660	1,809,000
2023-02-01	2.900	2.900	2.800	2.820	2.660	1,442,000
2023-01-31	2.780	2.900	2.780	2.900	2.735	2,335,265
2023-01-30	2.900	2.900	2.740	2.780	2.622	1,716,000
2023-01-27	3.000	3.050	2.850	2.900	2.735	1,601,000
2023-01-26	2.980	3.050	2.950	3.000	2.830	3,044,666
2023-01-20	2.970	3.000	2.930	2.980	2.811	4,974,000
2023-01-19	2.950	2.990	2.940	2.970	2.801	1,954,000
2023-01-18	2.860	2.980	2.860	2.950	2.783	1,656,216
2023-01-17	2.950	3.010	2.870	2.870	2.707	1,536,000
2023-01-16	2.950	3.000	2.890	2.950	2.783	1,500,000
2023-01-13	2.920	2.960	2.920	2.950	2.783	1,663,700
2023-01-12	2.990	3.000	2.920	2.920	2.754	1,962,000
2023-01-11	2.960	3.040	2.940	2.990	2.820	3,769,000
2023-01-10	2.970	3.010	2.960	2.960	2.792	1,358,533
2023-01-09	2.960	3.000	2.890	2.970	2.801	1,786,183
2023-01-06	2.800	2.960	2.800	2.960	2.792	1,699,950
2023-01-05	2.840	2.930	2.800	2.800	2.641	2,021,000
2023-01-04	2.910	2.930	2.810	2.840	2.679	2,435,166
2023-01-03	3.100	3.100	2.880	2.910	2.745	3,056,216
2022-12-30	2.940	3.010	2.930	3.010	2.839	2,182,499
2022-12-29	2.920	2.940	2.920	2.930	2.764	1,643,166
2022-12-28	2.850	2.920	2.810	2.920	2.754	2,502,002
2022-12-23	2.850	2.950	2.800	2.800	2.641	1,868,999
2022-12-22	2.760	2.900	2.760	2.850	2.688	2,131,000
2022-12-21	2.790	2.810	2.760	2.780	2.622	1,715,000
2022-12-20	2.720	2.800	2.710	2.780	2.622	2,536,000
2022-12-19	2.740	2.800	2.720	2.720	2.566	1,631,167
2022-12-16	2.740	2.750	2.710	2.740	2.584	1,499,000
2022-12-15	2.770	2.800	2.730	2.770	2.613	1,579,000
2022-12-14	2.770	2.850	2.730	2.770	2.613	1,598,000
2022-12-13	2.800	2.820	2.770	2.770	2.613	1,863,350
2022-12-12	2.790	2.850	2.750	2.830	2.669	1,714,000
2022-12-09	2.770	2.800	2.770	2.800	2.641	2,715,200
2022-12-08	2.760	2.790	2.660	2.770	2.613	1,275,549
2022-12-07	2.750	2.770	2.730	2.760	2.603	1,648,000
2022-12-06	2.750	2.800	2.740	2.750	2.594	2,241,150
2022-12-05	2.750	2.800	2.740	2.750	2.594	1,836,000
2022-12-02	2.740	2.800	2.690	2.750	2.594	1,796,000
2022-12-01	2.730	2.800	2.720	2.760	2.603	1,231,083
2022-11-30	2.770	2.860	2.730	2.730	2.575	2,614,333
2022-11-29	2.760	2.790	2.750	2.770	2.613	2,376,000
2022-11-28	2.710	2.770	2.690	2.760	2.603	2,573,000
2022-11-25	2.760	2.760	2.710	2.710	2.556	2,263,000
2022-11-24	2.760	2.770	2.720	2.770	2.613	1,197,000
2022-11-23	2.710	2.760	2.690	2.760	2.603	1,462,000

← NewerPage 16 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.