DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.050	1.090	1.020	1.030	0.999	7,180,000
2026-04-29	1.040	1.080	1.040	1.080	1.048	9,228,000
2026-04-28	1.050	1.060	1.030	1.040	1.009	3,304,000
2026-04-27	1.050	1.080	1.020	1.050	1.018	4,883,000
2026-04-24	1.040	1.050	1.020	1.050	1.018	4,688,000
2026-04-23	1.050	1.050	1.010	1.040	1.009	5,266,000
2026-04-22	1.050	1.050	1.010	1.040	1.009	3,966,000
2026-04-21	1.050	1.050	1.010	1.050	1.018	4,036,000
2026-04-20	1.080	1.100	1.030	1.050	1.018	6,140,000
2026-04-17	1.130	1.130	1.050	1.060	1.028	10,213,000
2026-04-16	1.160	1.160	1.100	1.110	1.077	6,237,000
2026-04-15	1.170	1.170	1.140	1.150	1.116	3,857,000
2026-04-14	1.160	1.200	1.120	1.150	1.116	8,271,000
2026-04-13	1.240	1.240	1.120	1.150	1.116	7,344,000
2026-04-10	1.210	1.250	1.160	1.200	1.164	11,908,069
2026-04-09	1.210	1.210	1.170	1.200	1.164	3,612,000
2026-04-08	1.250	1.290	1.210	1.210	1.174	5,990,000
2026-04-02	1.270	1.270	1.160	1.200	1.164	5,140,000
2026-04-01	1.260	1.290	1.220	1.220	1.183	7,428,000
2026-03-31	1.270	1.270	1.220	1.230	1.193	5,886,007
2026-03-30	1.260	1.290	1.250	1.270	1.232	5,113,000
2026-03-27	1.320	1.330	1.280	1.310	1.271	7,142,000
2026-03-26	1.400	1.400	1.270	1.310	1.271	10,063,984
2026-03-25	1.350	1.370	1.310	1.360	1.319	10,727,000
2026-03-24	1.300	1.300	1.260	1.300	1.261	11,084,000
2026-03-23	1.290	1.290	1.200	1.240	1.203	8,556,148
2026-03-20	1.320	1.320	1.250	1.280	1.242	10,385,000
2026-03-19	1.400	1.400	1.270	1.300	1.261	12,248,000
2026-03-18	1.420	1.420	1.350	1.400	1.358	12,121,000
2026-03-17	1.410	1.430	1.350	1.390	1.348	20,654,000
2026-03-16	1.240	1.370	1.170	1.350	1.309	28,260,000
2026-03-13	1.200	1.280	1.140	1.170	1.135	42,682,000
2026-03-12	1.180	1.200	1.130	1.200	1.164	9,770,000
2026-03-11	1.200	1.200	1.120	1.150	1.116	7,962,000
2026-03-10	1.010	1.150	1.010	1.130	1.096	19,383,000
2026-03-09	1.200	1.200	0.950	1.050	1.018	81,982,000
2026-03-06	1.420	1.460	1.380	1.400	1.358	34,853,000
2026-03-05	1.470	1.560	1.400	1.420	1.377	64,457,000
2026-03-04	1.380	1.430	1.370	1.380	1.338	34,305,000
2026-03-03	1.410	1.570	1.320	1.370	1.329	105,521,000
2026-03-02	1.470	1.470	1.360	1.390	1.348	52,079,000
2026-02-27	1.560	1.560	1.500	1.500	1.455	22,148,000
2026-02-26	1.580	1.650	1.540	1.550	1.503	48,683,000
2026-02-25	1.520	1.570	1.510	1.530	1.484	25,099,500
2026-02-24	1.550	1.590	1.500	1.510	1.465	61,058,000
2026-02-23	1.650	1.690	1.650	1.670	1.620	2,188,000
2026-02-20	1.700	1.720	1.640	1.640	1.591	5,313,000
2026-02-16	1.800	1.800	1.670	1.700	1.649	5,324,000
2026-02-13	1.800	1.880	1.780	1.820	1.765	35,470,000
2026-02-12	1.740	1.960	1.740	1.780	1.727	107,041,000
2026-02-11	1.690	1.790	1.630	1.720	1.668	64,182,800
2026-02-10	1.680	1.760	1.670	1.690	1.639	27,125,000
2026-02-09	1.780	1.790	1.740	1.750	1.697	18,665,000
2026-02-06	1.680	1.750	1.670	1.710	1.659	23,645,000
2026-02-05	1.850	1.850	1.760	1.810	1.756	28,010,000
2026-02-04	1.990	1.990	1.880	1.890	1.833	27,142,849
2026-02-03	2.010	2.020	1.970	1.980	1.921	14,115,000
2026-02-02	2.010	2.040	1.940	1.950	1.891	25,514,000
2026-01-30	2.020	2.090	1.920	2.090	2.027	46,395,000
2026-01-29	2.040	2.140	1.980	2.060	1.998	40,524,000

← NewerPage 3 of 5 · 246 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.