DL Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.520 | 2.590 | 2.480 | 2.530 | 2.454 | 31,167,000 |
| 2025-10-30 | 2.520 | 2.590 | 2.460 | 2.520 | 2.444 | 45,456,000 |
| 2025-10-28 | 2.600 | 2.650 | 2.460 | 2.510 | 2.435 | 81,424,591 |
| 2025-10-27 | 2.610 | 2.660 | 2.570 | 2.590 | 2.512 | 45,119,586 |
| 2025-10-24 | 2.530 | 2.710 | 2.520 | 2.570 | 2.493 | 95,576,036 |
| 2025-10-23 | 2.710 | 2.800 | 2.450 | 2.510 | 2.435 | 146,589,003 |
| 2025-10-22 | 2.900 | 2.950 | 2.700 | 2.710 | 2.629 | 118,169,000 |
| 2025-10-21 | 3.140 | 3.220 | 2.900 | 2.910 | 2.822 | 443,812,000 |
| 2025-10-20 | 3.290 | 3.500 | 3.260 | 3.440 | 3.337 | 111,542,000 |
| 2025-10-17 | 3.180 | 3.360 | 3.120 | 3.230 | 3.133 | 68,597,000 |
| 2025-10-16 | 3.120 | 3.300 | 3.050 | 3.150 | 3.055 | 47,438,180 |
| 2025-10-15 | 3.100 | 3.150 | 3.060 | 3.130 | 3.036 | 24,889,000 |
| 2025-10-14 | 3.170 | 3.190 | 3.050 | 3.090 | 2.997 | 30,819,000 |
| 2025-10-13 | 3.160 | 3.200 | 3.120 | 3.150 | 3.055 | 34,119,000 |
| 2025-10-10 | 3.370 | 3.370 | 3.260 | 3.280 | 3.181 | 36,786,000 |
| 2025-10-09 | 3.280 | 3.520 | 3.230 | 3.420 | 3.317 | 87,889,660 |
| 2025-10-08 | 3.300 | 3.300 | 3.150 | 3.260 | 3.162 | 10,829,000 |
| 2025-10-06 | 3.200 | 3.250 | 3.100 | 3.200 | 3.104 | 9,778,000 |
| 2025-10-03 | 3.300 | 3.300 | 3.170 | 3.180 | 3.084 | 8,222,000 |
| 2025-10-02 | 3.370 | 3.370 | 3.140 | 3.190 | 3.094 | 8,310,000 |
| 2025-09-30 | 3.250 | 3.280 | 3.130 | 3.220 | 3.123 | 40,697,000 |
| 2025-09-29 | 3.320 | 3.420 | 3.200 | 3.240 | 3.143 | 70,670,000 |
| 2025-09-26 | 3.320 | 3.440 | 3.210 | 3.220 | 3.123 | 53,679,060 |
| 2025-09-25 | 3.110 | 3.620 | 3.050 | 3.450 | 3.346 | 128,996,280 |
| 2025-09-24 | 3.150 | 3.160 | 3.050 | 3.090 | 2.997 | 30,980,000 |
| 2025-09-23 | 3.360 | 3.360 | 3.100 | 3.140 | 3.046 | 37,683,020 |
| 2025-09-22 | 3.220 | 3.260 | 3.150 | 3.240 | 3.143 | 19,514,000 |
| 2025-09-19 | 3.400 | 3.400 | 3.160 | 3.230 | 3.133 | 55,340,000 |
| 2025-09-18 | 3.420 | 3.450 | 3.280 | 3.380 | 3.278 | 57,898,849 |
| 2025-09-17 | 3.600 | 3.620 | 3.330 | 3.350 | 3.249 | 91,578,220 |
| 2025-09-16 | 4.010 | 4.110 | 3.540 | 3.600 | 3.492 | 147,436,184 |
| 2025-09-15 | 3.600 | 3.870 | 3.570 | 3.780 | 3.666 | 133,878,270 |
| 2025-09-12 | 3.530 | 3.550 | 3.350 | 3.500 | 3.395 | 81,688,000 |
| 2025-09-11 | 3.370 | 3.500 | 3.240 | 3.460 | 3.356 | 124,272,000 |
| 2025-09-10 | 3.280 | 3.530 | 3.220 | 3.370 | 3.269 | 177,520,000 |
| 2025-09-09 | 2.900 | 3.270 | 2.820 | 3.230 | 3.133 | 174,972,000 |
| 2025-09-08 | 2.970 | 2.980 | 2.860 | 2.870 | 2.784 | 29,832,000 |
| 2025-09-05 | 3.040 | 3.050 | 2.940 | 2.950 | 2.861 | 42,948,000 |
| 2025-09-04 | 2.790 | 3.050 | 2.720 | 3.020 | 2.929 | 119,221,000 |
| 2025-09-03 | 2.810 | 2.810 | 2.750 | 2.770 | 2.687 | 20,858,000 |
| 2025-09-02 | 2.930 | 2.930 | 2.760 | 2.790 | 2.706 | 48,356,292 |
| 2025-09-01 | 3.010 | 3.030 | 2.900 | 2.910 | 2.822 | 56,644,000 |
| 2025-08-29 | 2.970 | 3.110 | 2.950 | 3.020 | 2.929 | 43,329,000 |
| 2025-08-28 | 3.020 | 3.030 | 2.900 | 2.980 | 2.890 | 35,519,800 |
| 2025-08-27 | 3.110 | 3.130 | 2.990 | 3.000 | 2.910 | 44,599,000 |
| 2025-08-26 | 3.140 | 3.140 | 3.100 | 3.100 | 3.007 | 33,018,000 |
| 2025-08-25 | 3.100 | 3.180 | 3.080 | 3.130 | 3.036 | 41,297,000 |
| 2025-08-22 | 3.090 | 3.100 | 3.050 | 3.090 | 2.997 | 35,517,000 |
| 2025-08-21 | 3.160 | 3.190 | 3.060 | 3.080 | 2.987 | 33,129,000 |
| 2025-08-20 | 3.100 | 3.130 | 3.030 | 3.080 | 2.987 | 34,513,200 |
| 2025-08-19 | 3.170 | 3.170 | 3.080 | 3.080 | 2.987 | 43,851,563 |
| 2025-08-18 | 3.150 | 3.180 | 3.120 | 3.160 | 3.065 | 45,846,000 |
| 2025-08-15 | 3.150 | 3.180 | 3.070 | 3.120 | 3.026 | 76,955,000 |
| 2025-08-14 | 3.210 | 3.270 | 3.160 | 3.180 | 3.084 | 53,280,020 |
| 2025-08-13 | 3.210 | 3.250 | 3.150 | 3.220 | 3.123 | 50,764,000 |
| 2025-08-12 | 3.140 | 3.230 | 3.080 | 3.210 | 3.114 | 86,762,000 |
| 2025-08-11 | 3.100 | 3.160 | 3.070 | 3.110 | 3.016 | 35,613,000 |
| 2025-08-08 | 3.050 | 3.350 | 2.980 | 3.090 | 2.997 | 200,095,093 |
| 2025-08-07 | 3.100 | 3.160 | 3.040 | 3.050 | 2.958 | 329,008,500 |
| 2025-08-06 | 3.400 | 3.400 | 3.270 | 3.350 | 3.249 | 38,041,440 |
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.