DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.690	2.740	2.670	2.700	2.547	2,311,000
2022-11-21	2.700	2.720	2.680	2.710	2.556	1,546,033
2022-11-18	2.740	2.790	2.690	2.750	2.594	975,166
2022-11-17	2.710	2.800	2.690	2.730	2.575	1,820,815
2022-11-16	2.730	2.750	2.670	2.710	2.556	1,389,000
2022-11-15	2.690	2.750	2.650	2.720	2.566	2,889,000
2022-11-14	2.620	2.700	2.510	2.690	2.537	2,481,000
2022-11-11	2.720	2.720	2.590	2.590	2.443	2,738,033
2022-11-10	2.730	2.730	2.680	2.700	2.547	1,207,000
2022-11-09	2.720	2.740	2.690	2.720	2.566	2,114,350
2022-11-08	2.710	2.770	2.700	2.700	2.547	3,698,000
2022-11-07	2.710	2.740	2.670	2.700	2.547	2,362,333
2022-11-04	2.700	2.710	2.660	2.700	2.547	1,859,000
2022-11-03	2.740	2.750	2.670	2.700	2.547	2,032,000
2022-11-02	2.730	2.800	2.710	2.740	2.584	1,975,000
2022-11-01	2.690	2.790	2.680	2.730	2.575	3,260,000
2022-10-31	2.710	2.780	2.690	2.700	2.547	2,713,333
2022-10-28	2.710	2.750	2.670	2.700	2.547	2,340,250
2022-10-27	2.710	2.720	2.620	2.700	2.547	3,940,000
2022-10-26	2.700	2.760	2.680	2.700	2.547	3,112,000
2022-10-25	2.700	2.760	2.600	2.720	2.566	7,622,000
2022-10-24	2.740	2.750	2.700	2.720	2.566	4,431,016
2022-10-21	2.770	2.810	2.720	2.740	2.584	2,534,000
2022-10-20	2.700	2.770	2.690	2.770	2.613	1,789,332
2022-10-19	2.760	2.770	2.700	2.700	2.547	5,413,000
2022-10-18	2.710	2.810	2.670	2.760	2.603	1,536,000
2022-10-17	2.700	2.700	2.650	2.700	2.547	1,621,656
2022-10-14	2.710	2.760	2.650	2.700	2.547	2,946,000
2022-10-13	2.710	2.730	2.680	2.700	2.547	4,435,666
2022-10-12	2.750	2.770	2.680	2.710	2.556	3,605,000
2022-10-11	2.760	2.800	2.720	2.780	2.622	1,601,000
2022-10-10	2.750	2.810	2.720	2.760	2.603	1,486,000
2022-10-07	2.810	2.830	2.740	2.750	2.594	1,522,000
2022-10-06	2.850	2.850	2.760	2.810	2.650	1,600,000
2022-10-05	2.900	2.910	2.800	2.830	2.669	2,802,000
2022-10-03	2.850	2.890	2.800	2.870	2.707	1,647,000
2022-09-30	2.810	3.010	2.810	2.840	2.679	2,098,000
2022-09-29	2.780	2.850	2.780	2.810	2.650	1,496,000
2022-09-28	2.750	2.820	2.740	2.780	2.622	1,542,000
2022-09-27	2.860	2.890	2.750	2.750	2.594	1,505,000
2022-09-26	2.770	2.870	2.760	2.860	2.698	982,000
2022-09-23	2.730	2.770	2.710	2.770	2.613	765,000
2022-09-22	2.790	2.790	2.750	2.780	2.566	1,198,000
2022-09-21	2.790	2.820	2.750	2.800	2.584	1,071,000
2022-09-20	2.750	2.850	2.730	2.790	2.575	902,000
2022-09-19	2.750	2.760	2.690	2.760	2.548	903,000
2022-09-16	2.750	2.780	2.660	2.750	2.538	1,029,000
2022-09-15	2.780	2.800	2.690	2.700	2.492	929,000
2022-09-14	2.880	2.890	2.710	2.760	2.548	905,000
2022-09-13	2.840	2.940	2.830	2.900	2.677	2,754,000
2022-09-09	2.900	2.900	2.810	2.830	2.612	2,408,000
2022-09-08	2.790	2.900	2.770	2.880	2.658	3,132,000
2022-09-07	2.750	2.800	2.740	2.790	2.575	2,150,000
2022-09-06	2.750	2.770	2.740	2.750	2.538	880,000
2022-09-05	2.780	2.780	2.690	2.750	2.538	1,037,000
2022-09-02	2.770	2.810	2.720	2.780	2.566	3,589,000
2022-09-01	2.840	2.840	2.760	2.770	2.557	3,306,000
2022-08-31	2.770	2.900	2.710	2.900	2.677	1,626,000
2022-08-30	2.710	2.770	2.700	2.750	2.538	2,435,000
2022-08-29	2.800	2.820	2.700	2.700	2.492	2,016,000

← NewerPage 17 of 21 · 1,234 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.