DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.700	2.710	2.640	2.700	2.492	1,122,000
2022-03-01	2.750	2.820	2.700	2.720	2.511	1,315,000
2022-02-28	2.810	2.810	2.710	2.750	2.538	1,780,000
2022-02-25	2.710	2.800	2.620	2.800	2.584	1,751,000
2022-02-24	2.840	2.840	2.660	2.710	2.501	1,287,000
2022-02-23	2.830	2.850	2.800	2.840	2.621	1,553,000
2022-02-22	2.790	2.850	2.750	2.830	2.612	1,511,000
2022-02-21	2.720	2.860	2.630	2.790	2.575	1,750,000
2022-02-18	2.830	2.830	2.720	2.720	2.511	1,871,000
2022-02-17	2.720	2.840	2.700	2.830	2.612	2,372,000
2022-02-16	2.710	2.780	2.680	2.780	2.566	2,039,000
2022-02-15	2.650	2.720	2.620	2.710	2.501	1,906,000
2022-02-14	2.650	2.660	2.620	2.650	2.446	1,557,000
2022-02-11	2.600	2.650	2.560	2.650	2.446	1,224,000
2022-02-10	2.590	2.610	2.510	2.600	2.400	853,000
2022-02-09	2.600	2.600	2.570	2.590	2.390	402,000
2022-02-08	2.530	2.600	2.500	2.600	2.400	717,000
2022-02-07	2.560	2.560	2.460	2.530	2.335	1,168,000
2022-02-04	2.610	2.640	2.520	2.560	2.363	633,000
2022-01-31	2.580	2.640	2.580	2.600	2.400	455,000
2022-01-28	2.550	2.580	2.530	2.580	2.381	655,000
2022-01-27	2.590	2.590	2.530	2.570	2.372	650,000
2022-01-26	2.600	2.600	2.560	2.600	2.400	1,720,000
2022-01-25	2.600	2.600	2.520	2.600	2.400	1,724,000
2022-01-24	2.600	2.600	2.520	2.600	2.400	1,515,000
2022-01-21	2.650	2.650	2.570	2.600	2.400	2,304,000
2022-01-20	2.600	2.650	2.600	2.650	2.446	1,606,000
2022-01-19	2.630	2.650	2.600	2.600	2.400	865,000
2022-01-18	2.610	2.650	2.600	2.630	2.428	2,034,000
2022-01-17	2.600	2.610	2.560	2.610	2.409	2,164,000
2022-01-14	2.710	2.710	2.560	2.600	2.400	1,460,000
2022-01-13	2.600	2.760	2.600	2.710	2.501	4,115,000
2022-01-12	2.690	2.720	2.600	2.600	2.400	4,204,000
2022-01-11	2.630	2.730	2.630	2.690	2.483	3,725,000
2022-01-10	2.620	2.650	2.610	2.630	2.428	500,000
2022-01-07	2.610	2.620	2.600	2.620	2.418	1,024,000
2022-01-06	2.580	2.610	2.570	2.610	2.409	727,000
2022-01-05	2.610	2.610	2.550	2.580	2.381	1,151,000
2022-01-04	2.610	2.640	2.580	2.600	2.400	777,000
2022-01-03	2.650	2.650	2.590	2.600	2.400	795,000
2021-12-31	2.620	2.670	2.620	2.650	2.446	721,000
2021-12-30	2.640	2.680	2.610	2.620	2.418	961,000
2021-12-29	2.580	2.640	2.560	2.640	2.437	1,213,000
2021-12-28	2.670	2.670	2.550	2.580	2.381	2,094,000
2021-12-24	2.680	2.690	2.670	2.670	2.464	379,000
2021-12-23	2.530	2.700	2.510	2.680	2.474	2,657,000
2021-12-22	2.530	2.540	2.480	2.530	2.335	1,754,000
2021-12-21	2.520	2.560	2.480	2.530	2.335	1,715,000
2021-12-20	2.560	2.580	2.510	2.520	2.326	682,000
2021-12-17	2.580	2.590	2.540	2.560	2.363	667,000
2021-12-16	2.570	2.580	2.520	2.580	2.381	991,000
2021-12-15	2.560	2.570	2.550	2.570	2.372	582,000
2021-12-14	2.570	2.570	2.510	2.560	2.363	735,000
2021-12-13	2.510	2.580	2.510	2.570	2.372	947,000
2021-12-10	2.550	2.580	2.450	2.510	2.317	902,000
2021-12-09	2.550	2.550	2.510	2.550	2.354	820,000
2021-12-08	2.560	2.570	2.490	2.550	2.354	947,000
2021-12-07	2.550	2.580	2.500	2.560	2.363	980,000
2021-12-06	2.600	2.600	2.530	2.550	2.354	805,000
2021-12-03	2.590	2.640	2.530	2.600	2.400	904,000

← NewerPage 20 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.