DL Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.070	2.070	2.020	2.030	1.969	19,470,000
2026-01-27	2.090	2.090	2.020	2.060	1.998	25,833,500
2026-01-26	2.160	2.180	2.070	2.090	2.027	35,738,000
2026-01-23	2.190	2.190	2.120	2.150	2.085	34,915,000
2026-01-22	2.160	2.240	2.090	2.170	2.105	62,732,000
2026-01-21	1.940	2.200	1.920	2.150	2.085	136,312,000
2026-01-20	2.030	2.040	1.910	1.920	1.862	49,554,000
2026-01-19	2.200	2.200	2.020	2.020	1.959	71,335,000
2026-01-16	2.380	2.620	2.200	2.210	2.144	212,338,450
2026-01-15	2.180	2.180	2.050	2.070	2.008	49,635,000
2026-01-14	1.990	2.150	1.990	2.110	2.047	82,292,000
2026-01-13	1.990	2.000	1.930	1.960	1.901	31,969,000
2026-01-12	1.950	1.990	1.930	1.960	1.901	37,951,000
2026-01-09	1.950	1.970	1.880	1.900	1.843	34,815,000
2026-01-08	2.030	2.030	1.930	1.950	1.891	34,904,000
2026-01-07	2.120	2.140	1.990	2.000	1.940	45,258,000
2026-01-06	2.160	2.170	2.060	2.120	2.056	55,366,000
2026-01-05	2.150	2.230	2.110	2.130	2.066	78,817,000
2026-01-02	2.050	2.380	2.010	2.280	2.211	16,544,000
2025-12-31	2.130	2.690	2.010	2.040	1.979	253,896,500
2025-12-30	1.860	1.880	1.790	1.860	1.804	49,137,020
2025-12-29	1.900	1.980	1.800	1.870	1.814	81,686,150
2025-12-24	1.760	1.890	1.710	1.880	1.823	89,127,200
2025-12-23	1.620	1.780	1.600	1.730	1.678	91,841,232
2025-12-22	1.580	1.650	1.570	1.610	1.562	42,223,000
2025-12-19	1.500	1.570	1.500	1.570	1.523	45,580,000
2025-12-18	1.500	1.550	1.480	1.500	1.455	51,374,360
2025-12-17	1.600	1.610	1.480	1.500	1.455	75,144,000
2025-12-16	1.690	1.720	1.570	1.590	1.542	60,086,000
2025-12-15	1.790	1.790	1.680	1.700	1.649	52,938,500
2025-12-12	1.800	1.810	1.710	1.770	1.717	68,100,000
2025-12-11	1.930	1.930	1.770	1.790	1.736	82,074,251
2025-12-10	2.090	2.100	1.900	1.900	1.843	72,662,500
2025-12-09	2.250	2.290	2.060	2.060	1.998	54,622,000
2025-12-08	2.300	2.340	2.270	2.290	2.221	17,210,000
2025-12-05	2.370	2.370	2.270	2.280	2.211	31,298,100
2025-12-04	2.300	2.430	2.290	2.360	2.289	37,012,502
2025-12-03	2.370	2.390	2.230	2.270	2.202	49,912,000
2025-12-02	2.440	2.440	2.350	2.370	2.299	29,366,000
2025-12-01	2.420	2.490	2.400	2.420	2.347	40,050,000
2025-11-28	2.500	2.550	2.400	2.470	2.396	53,597,284
2025-11-27	2.400	2.550	2.350	2.500	2.425	38,814,100
2025-11-26	2.200	2.410	2.200	2.380	2.308	40,862,980
2025-11-25	2.240	2.250	2.200	2.220	2.153	14,926,000
2025-11-24	2.180	2.250	2.150	2.210	2.144	18,620,000
2025-11-21	2.210	2.210	2.130	2.150	2.085	30,056,460
2025-11-20	2.300	2.370	2.260	2.270	2.202	24,009,000
2025-11-19	2.310	2.340	2.270	2.290	2.221	20,047,500
2025-11-18	2.420	2.420	2.280	2.320	2.250	35,893,000
2025-11-17	2.430	2.440	2.370	2.420	2.347	14,821,000
2025-11-14	2.430	2.490	2.370	2.420	2.347	33,068,000
2025-11-13	2.430	2.490	2.380	2.460	2.386	33,645,000
2025-11-12	2.500	2.520	2.360	2.430	2.357	41,297,000
2025-11-11	2.480	2.610	2.450	2.520	2.444	47,953,050
2025-11-10	2.580	2.660	2.430	2.470	2.396	137,338,002
2025-11-07	2.500	2.520	2.100	2.380	2.308	154,737,000
2025-11-06	2.500	2.520	2.450	2.480	2.405	22,989,000
2025-11-05	2.540	2.540	2.480	2.500	2.425	24,840,020
2025-11-04	2.640	2.640	2.560	2.600	2.522	20,557,000
2025-11-03	2.620	2.640	2.570	2.600	2.522	31,483,000

← NewerPage 4 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.