DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.980	1.000	0.960	1.000	0.970	4,717,000
2026-07-28	0.990	0.990	0.940	0.970	0.941	4,171,000
2026-07-27	0.950	0.980	0.920	0.970	0.941	5,916,000
2026-07-24	0.990	0.990	0.930	0.950	0.921	2,411,000
2026-07-23	0.990	1.000	0.950	0.960	0.931	1,897,306
2026-07-22	0.980	1.020	0.940	0.960	0.931	2,260,000
2026-07-21	0.970	0.970	0.930	0.970	0.941	2,123,000
2026-07-20	0.960	0.970	0.920	0.950	0.921	2,810,000
2026-07-17	1.000	1.000	0.940	0.960	0.931	4,237,000
2026-07-16	1.000	1.000	0.970	0.990	0.960	2,035,000
2026-07-15	1.020	1.020	0.980	0.990	0.960	1,701,000
2026-07-14	1.030	1.030	0.960	1.000	0.970	6,043,000
2026-07-13	1.060	1.060	1.010	1.020	0.989	3,695,000
2026-07-10	1.080	1.080	1.020	1.040	1.009	4,293,000
2026-07-09	1.070	1.090	1.040	1.070	1.038	2,736,000
2026-07-08	1.080	1.090	1.050	1.070	1.038	3,258,000
2026-07-07	1.170	1.170	1.050	1.080	1.048	4,749,000
2026-07-06	1.170	1.180	1.120	1.150	1.116	5,618,000
2026-07-03	1.160	1.200	1.130	1.170	1.135	5,214,000
2026-07-02	1.180	1.200	1.130	1.160	1.125	6,312,000
2026-06-30	1.060	1.100	1.020	1.100	1.067	2,834,000
2026-06-29	1.060	1.080	1.010	1.060	1.028	2,445,500
2026-06-26	1.100	1.100	1.010	1.070	1.038	2,713,000
2026-06-25	1.160	1.160	1.030	1.070	1.038	6,158,000
2026-06-24	1.190	1.190	1.100	1.120	1.086	3,497,000
2026-06-23	1.190	1.190	1.120	1.180	1.145	2,903,000
2026-06-22	1.200	1.200	1.120	1.190	1.154	4,245,000
2026-06-18	1.200	1.210	1.170	1.180	1.145	2,782,000
2026-06-17	1.200	1.220	1.180	1.190	1.154	2,780,000
2026-06-16	1.200	1.210	1.180	1.200	1.164	4,495,000
2026-06-15	1.190	1.210	1.180	1.200	1.164	4,077,000
2026-06-12	1.170	1.200	1.150	1.170	1.135	3,997,000
2026-06-11	1.200	1.200	1.130	1.150	1.116	4,127,000
2026-06-10	1.250	1.250	1.140	1.150	1.116	6,114,000
2026-06-09	1.230	1.230	1.190	1.200	1.164	4,622,849
2026-06-08	1.250	1.250	1.180	1.220	1.183	4,865,000
2026-06-05	1.290	1.290	1.210	1.250	1.212	5,232,000
2026-06-04	1.310	1.310	1.220	1.250	1.212	5,386,000
2026-06-03	1.400	1.400	1.300	1.320	1.280	4,430,000
2026-06-02	1.250	1.370	1.230	1.350	1.309	8,687,016
2026-06-01	1.180	1.280	1.170	1.240	1.203	4,467,000
2026-05-29	1.290	1.390	1.150	1.180	1.145	10,487,000
2026-05-28	1.200	1.200	1.110	1.130	1.096	5,088,000
2026-05-27	1.230	1.240	1.170	1.200	1.164	4,939,000
2026-05-26	1.180	1.250	1.110	1.200	1.164	8,484,000
2026-05-22	1.080	1.170	1.070	1.150	1.116	6,487,000
2026-05-21	1.070	1.130	1.050	1.070	1.038	7,278,000
2026-05-20	1.130	1.150	1.070	1.080	1.048	7,681,000
2026-05-19	1.140	1.150	1.100	1.120	1.086	5,955,000
2026-05-18	1.150	1.150	1.100	1.130	1.096	4,917,000
2026-05-15	1.150	1.160	1.100	1.150	1.116	6,425,000
2026-05-14	1.190	1.200	1.110	1.120	1.086	8,966,000
2026-05-13	1.190	1.200	1.140	1.180	1.145	6,946,000
2026-05-12	1.200	1.200	1.140	1.190	1.154	5,221,000
2026-05-11	1.200	1.210	1.150	1.200	1.164	5,981,000
2026-05-08	1.110	1.210	1.090	1.200	1.164	8,380,000
2026-05-07	1.040	1.170	1.040	1.120	1.086	9,161,000
2026-05-06	1.080	1.080	1.020	1.040	1.009	5,114,000
2026-05-05	1.050	1.070	1.030	1.070	1.038	1,506,000
2026-05-04	1.030	1.070	1.020	1.060	1.028	3,879,000

← NewerPage 2 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.