DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.710	2.830	2.710	2.800	2.584	1,222,000
2022-08-25	2.700	2.730	2.700	2.700	2.492	995,000
2022-08-24	2.740	2.750	2.700	2.700	2.492	3,668,000
2022-08-23	2.710	2.740	2.690	2.740	2.529	932,000
2022-08-22	2.660	2.730	2.660	2.710	2.501	943,000
2022-08-19	2.700	2.750	2.680	2.680	2.474	1,602,000
2022-08-18	2.740	2.740	2.680	2.700	2.492	1,024,000
2022-08-17	2.760	2.800	2.740	2.740	2.529	1,005,000
2022-08-16	2.730	2.760	2.690	2.750	2.538	1,250,000
2022-08-15	2.730	2.760	2.630	2.700	2.492	1,157,000
2022-08-12	2.810	2.810	2.680	2.700	2.492	767,000
2022-08-11	2.840	2.840	2.800	2.810	2.594	738,000
2022-08-10	2.840	2.870	2.830	2.850	2.631	4,140,000
2022-08-09	2.780	2.870	2.780	2.850	2.631	5,617,000
2022-08-08	2.750	2.780	2.720	2.780	2.566	11,233,000
2022-08-05	2.730	2.750	2.690	2.750	2.538	775,000
2022-08-04	2.670	2.730	2.650	2.730	2.520	897,000
2022-08-03	2.680	2.680	2.640	2.670	2.464	796,000
2022-08-02	2.700	2.700	2.630	2.680	2.474	728,000
2022-08-01	2.890	2.890	2.700	2.700	2.492	346,000
2022-07-29	2.750	2.900	2.700	2.900	2.677	2,243,000
2022-07-28	2.710	2.750	2.670	2.750	2.538	1,090,000
2022-07-27	2.710	2.710	2.660	2.680	2.474	626,000
2022-07-26	2.710	2.720	2.680	2.710	2.501	840,000
2022-07-25	2.730	2.730	2.700	2.700	2.492	1,891,000
2022-07-22	2.740	2.740	2.690	2.730	2.520	3,123,000
2022-07-21	2.710	2.720	2.660	2.720	2.511	908,000
2022-07-20	2.690	2.700	2.650	2.700	2.492	481,000
2022-07-19	2.700	2.700	2.640	2.680	2.474	400,000
2022-07-18	2.710	2.720	2.670	2.700	2.492	817,000
2022-07-15	2.730	2.730	2.630	2.700	2.492	566,000
2022-07-14	2.700	2.730	2.620	2.730	2.520	1,060,000
2022-07-13	2.750	2.750	2.650	2.700	2.492	933,000
2022-07-12	2.700	2.750	2.660	2.750	2.538	489,000
2022-07-11	2.710	2.710	2.630	2.700	2.492	526,000
2022-07-08	2.730	2.730	2.670	2.710	2.501	689,000
2022-07-07	2.670	2.770	2.670	2.730	2.520	456,000
2022-07-06	2.700	2.700	2.620	2.700	2.492	413,000
2022-07-05	2.770	2.770	2.660	2.700	2.492	851,000
2022-07-04	2.900	2.900	2.790	2.800	2.584	480,000
2022-06-30	2.860	2.950	2.840	2.930	2.704	1,233,000
2022-06-29	2.790	2.860	2.740	2.860	2.640	2,982,000
2022-06-28	2.740	2.800	2.700	2.790	2.575	1,760,000
2022-06-27	2.760	2.800	2.710	2.760	2.548	903,000
2022-06-24	2.710	2.850	2.620	2.750	2.538	1,042,000
2022-06-23	2.710	2.710	2.670	2.700	2.492	333,000
2022-06-22	2.700	2.720	2.670	2.710	2.501	346,000
2022-06-21	2.740	2.740	2.690	2.700	2.492	275,000
2022-06-20	2.700	2.750	2.700	2.740	2.529	258,000
2022-06-17	2.740	2.750	2.690	2.750	2.538	327,000
2022-06-16	2.750	2.750	2.690	2.740	2.529	308,000
2022-06-15	2.730	2.750	2.710	2.750	2.538	324,000
2022-06-14	2.700	2.730	2.640	2.730	2.520	405,000
2022-06-13	2.720	2.720	2.650	2.700	2.492	366,000
2022-06-10	2.770	2.770	2.700	2.730	2.520	253,000
2022-06-09	2.720	2.770	2.660	2.770	2.557	604,000
2022-06-08	2.760	2.770	2.660	2.720	2.511	326,000
2022-06-07	2.690	2.780	2.680	2.760	2.548	1,363,000
2022-06-06	2.700	2.750	2.620	2.690	2.483	393,000
2022-06-02	2.760	2.760	2.670	2.700	2.492	521,000

← NewerPage 18 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.