DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.010	3.010	2.670	2.760	2.548	729,000
2022-05-31	2.760	3.000	2.710	2.990	2.760	1,680,000
2022-05-30	2.790	2.790	2.760	2.760	2.548	1,619,000
2022-05-27	2.780	2.800	2.740	2.800	2.584	1,430,000
2022-05-26	2.760	2.800	2.740	2.780	2.566	1,577,000
2022-05-25	2.780	2.810	2.750	2.760	2.548	715,000
2022-05-24	2.690	2.800	2.690	2.780	2.566	1,651,000
2022-05-23	2.670	2.700	2.610	2.690	2.483	969,000
2022-05-20	2.600	2.700	2.560	2.670	2.464	703,000
2022-05-19	2.620	2.620	2.570	2.610	2.409	265,000
2022-05-18	2.570	2.640	2.540	2.620	2.418	299,000
2022-05-17	2.570	2.570	2.530	2.570	2.372	458,000
2022-05-16	2.580	2.590	2.520	2.570	2.372	543,000
2022-05-13	2.570	2.590	2.570	2.580	2.381	271,000
2022-05-12	2.580	2.600	2.500	2.600	2.400	407,000
2022-05-11	2.600	2.650	2.550	2.580	2.381	982,000
2022-05-10	2.600	2.600	2.540	2.600	2.400	912,000
2022-05-06	2.580	2.600	2.510	2.600	2.400	14,322,000
2022-05-05	2.600	2.660	2.540	2.580	2.381	522,000
2022-05-04	2.650	2.670	2.510	2.600	2.400	445,000
2022-05-03	2.800	2.800	2.620	2.650	2.446	518,000
2022-04-29	2.510	2.800	2.510	2.780	2.566	1,636,000
2022-04-28	2.550	2.590	2.510	2.510	2.317	433,000
2022-04-27	2.530	2.610	2.510	2.550	2.354	498,000
2022-04-26	2.460	2.530	2.430	2.530	2.335	1,267,000
2022-04-25	2.450	2.490	2.370	2.490	2.298	1,199,000
2022-04-22	2.520	2.530	2.430	2.450	2.261	554,000
2022-04-21	2.540	2.560	2.530	2.530	2.335	798,000
2022-04-20	2.520	2.560	2.520	2.550	2.354	1,748,000
2022-04-19	2.560	2.560	2.520	2.520	2.326	2,074,000
2022-04-14	2.580	2.580	2.540	2.560	2.363	2,359,000
2022-04-13	2.580	2.590	2.540	2.590	2.390	2,266,000
2022-04-12	2.590	2.620	2.510	2.580	2.381	2,771,000
2022-04-11	2.680	2.680	2.580	2.600	2.400	2,013,000
2022-04-08	2.670	2.710	2.650	2.680	2.474	1,414,000
2022-04-07	2.660	2.670	2.620	2.670	2.464	2,178,000
2022-04-06	2.770	2.780	2.670	2.680	2.474	1,985,000
2022-04-04	2.730	2.780	2.710	2.770	2.557	1,953,000
2022-04-01	2.800	2.800	2.730	2.730	2.520	1,886,000
2022-03-31	2.670	2.800	2.650	2.800	2.584	1,104,000
2022-03-30	2.670	2.670	2.650	2.670	2.464	595,000
2022-03-29	2.690	2.690	2.600	2.670	2.464	1,812,000
2022-03-28	2.670	2.690	2.660	2.690	2.483	940,000
2022-03-25	2.690	2.690	2.630	2.670	2.464	454,000
2022-03-24	2.680	2.700	2.610	2.690	2.483	866,000
2022-03-23	2.670	2.680	2.650	2.680	2.474	508,000
2022-03-22	2.670	2.690	2.640	2.670	2.464	843,000
2022-03-21	2.710	2.750	2.640	2.670	2.464	800,000
2022-03-18	2.710	2.740	2.690	2.700	2.492	744,000
2022-03-17	2.660	2.750	2.640	2.710	2.501	1,182,000
2022-03-16	2.690	2.690	2.590	2.680	2.474	1,057,000
2022-03-15	2.650	2.670	2.510	2.670	2.464	932,000
2022-03-14	2.700	2.720	2.570	2.650	2.446	699,000
2022-03-11	2.690	2.700	2.560	2.700	2.492	1,026,000
2022-03-10	2.720	2.720	2.630	2.690	2.483	932,000
2022-03-09	2.700	2.730	2.690	2.720	2.511	2,385,000
2022-03-08	2.640	2.760	2.640	2.700	2.492	4,582,000
2022-03-07	2.700	2.820	2.630	2.640	2.437	4,024,000
2022-03-04	2.710	2.740	2.630	2.700	2.492	848,000
2022-03-03	2.700	2.800	2.680	2.710	2.501	1,107,000

← NewerPage 19 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.