DL Holdings Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.600	2.600	2.400	2.600	2.390	1,581,000
2021-12-01	2.700	2.700	2.540	2.600	2.390	2,190,000
2021-11-30	2.650	2.700	2.570	2.700	2.482	2,167,000
2021-11-29	2.700	2.740	2.620	2.650	2.436	2,090,000
2021-11-26	2.700	2.720	2.660	2.700	2.482	2,000,000
2021-11-25	2.680	2.710	2.670	2.700	2.482	1,534,000
2021-11-24	2.650	2.700	2.650	2.680	2.464	2,321,000
2021-11-23	2.600	2.670	2.570	2.650	2.436	1,985,000
2021-11-22	2.700	2.700	2.600	2.600	2.390	2,024,000
2021-11-19	2.640	2.740	2.540	2.700	2.482	1,876,000
2021-11-18	2.600	2.700	2.600	2.640	2.427	1,257,000
2021-11-17	2.670	2.740	2.590	2.600	2.390	2,870,000
2021-11-16	2.780	2.780	2.640	2.670	2.455	3,875,000
2021-11-15	2.710	2.720	2.630	2.710	2.491	553,000
2021-11-12	2.700	2.710	2.620	2.710	2.491	608,000
2021-11-11	2.600	2.700	2.560	2.700	2.482	891,000
2021-11-10	2.750	2.760	2.600	2.600	2.390	750,000
2021-11-09	2.600	2.800	2.590	2.750	2.528	1,917,000
2021-11-08	2.540	2.600	2.480	2.600	2.390	3,620,000
2021-11-05	2.500	2.600	2.460	2.540	2.335	697,000
2021-11-04	2.530	2.590	2.440	2.500	2.298	945,000
2021-11-03	2.550	2.640	2.490	2.530	2.326	1,141,000
2021-11-02	2.500	2.700	2.500	2.550	2.344	584,000
2021-11-01	2.530	2.530	2.430	2.500	2.298	495,000
2021-10-29	2.500	2.580	2.480	2.530	2.326	491,000
2021-10-28	2.530	2.540	2.430	2.500	2.298	640,000
2021-10-27	2.560	2.560	2.450	2.530	2.326	895,000
2021-10-26	2.550	2.610	2.510	2.560	2.353	897,000
2021-10-25	2.550	2.690	2.480	2.550	2.344	1,352,000
2021-10-22	2.540	2.680	2.500	2.550	2.344	550,000
2021-10-21	2.600	2.600	2.480	2.540	2.335	622,000
2021-10-20	2.700	2.800	2.580	2.600	2.390	753,000
2021-10-19	2.800	2.800	2.650	2.700	2.482	970,000
2021-10-18	2.890	2.930	2.800	2.800	2.574	835,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.