DL Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.400 | 3.450 | 3.340 | 3.390 | 3.288 | 34,922,576 |
| 2025-08-04 | 3.410 | 3.420 | 3.320 | 3.350 | 3.249 | 32,894,140 |
| 2025-08-01 | 3.590 | 3.660 | 3.400 | 3.410 | 3.307 | 39,571,000 |
| 2025-07-31 | 3.510 | 3.590 | 3.430 | 3.450 | 3.346 | 36,216,000 |
| 2025-07-30 | 3.660 | 3.660 | 3.520 | 3.570 | 3.463 | 33,205,030 |
| 2025-07-29 | 3.840 | 3.840 | 3.580 | 3.660 | 3.550 | 59,059,633 |
| 2025-07-28 | 3.800 | 3.910 | 3.750 | 3.820 | 3.705 | 52,037,000 |
| 2025-07-25 | 3.780 | 3.880 | 3.760 | 3.790 | 3.676 | 38,645,269 |
| 2025-07-24 | 3.900 | 3.950 | 3.710 | 3.830 | 3.715 | 70,796,240 |
| 2025-07-23 | 3.510 | 3.850 | 3.480 | 3.740 | 3.628 | 130,768,389 |
| 2025-07-22 | 3.690 | 3.690 | 3.500 | 3.510 | 3.404 | 52,206,000 |
| 2025-07-21 | 3.900 | 3.900 | 3.620 | 3.690 | 3.579 | 63,569,500 |
| 2025-07-18 | 3.800 | 3.810 | 3.620 | 3.730 | 3.618 | 66,639,350 |
| 2025-07-17 | 4.030 | 4.050 | 3.750 | 3.770 | 3.657 | 87,116,620 |
| 2025-07-16 | 4.100 | 4.140 | 3.960 | 3.980 | 3.860 | 55,739,000 |
| 2025-07-15 | 4.100 | 4.280 | 3.910 | 4.100 | 3.977 | 127,456,568 |
| 2025-07-14 | 4.250 | 4.320 | 4.040 | 4.110 | 3.986 | 121,643,000 |
| 2025-07-11 | 4.180 | 4.520 | 3.980 | 4.040 | 3.919 | 314,446,425 |
| 2025-07-10 | 3.870 | 5.750 | 3.870 | 3.990 | 3.870 | 836,658,200 |
| 2025-07-09 | 3.230 | 3.410 | 3.200 | 3.370 | 3.269 | 76,284,780 |
| 2025-07-08 | 3.120 | 3.200 | 3.080 | 3.180 | 3.084 | 46,436,626 |
| 2025-07-07 | 3.230 | 3.260 | 3.100 | 3.120 | 3.026 | 54,495,371 |
| 2025-07-04 | 3.110 | 3.250 | 3.070 | 3.220 | 3.123 | 64,260,210 |
| 2025-07-03 | 3.230 | 3.230 | 3.060 | 3.080 | 2.987 | 50,338,213 |
| 2025-07-02 | 3.500 | 3.880 | 3.110 | 3.200 | 3.104 | 180,769,320 |
| 2025-06-30 | 3.170 | 3.240 | 3.090 | 3.140 | 3.046 | 15,929,000 |
| 2025-06-27 | 3.220 | 3.410 | 3.100 | 3.100 | 3.007 | 35,696,000 |
| 2025-06-26 | 3.780 | 4.490 | 3.090 | 3.170 | 3.075 | 120,218,240 |
| 2025-06-25 | 3.440 | 3.750 | 3.290 | 3.480 | 3.375 | 103,995,225 |
| 2025-06-24 | 3.080 | 3.140 | 3.030 | 3.120 | 3.026 | 3,028,000 |
| 2025-06-23 | 3.060 | 3.090 | 3.020 | 3.040 | 2.949 | 3,433,000 |
| 2025-06-20 | 3.120 | 3.190 | 3.030 | 3.050 | 2.958 | 4,932,981 |
| 2025-06-19 | 3.290 | 3.530 | 3.020 | 3.100 | 3.007 | 10,625,000 |
| 2025-06-18 | 3.190 | 3.260 | 3.130 | 3.250 | 3.152 | 3,607,000 |
| 2025-06-17 | 3.270 | 3.300 | 3.140 | 3.190 | 3.094 | 5,687,000 |
| 2025-06-16 | 3.040 | 3.390 | 3.010 | 3.250 | 3.152 | 16,682,000 |
| 2025-06-13 | 3.110 | 3.110 | 2.900 | 3.080 | 2.987 | 7,525,000 |
| 2025-06-12 | 2.970 | 3.120 | 2.920 | 3.050 | 2.958 | 5,615,000 |
| 2025-06-11 | 3.030 | 3.060 | 2.940 | 2.950 | 2.861 | 4,083,000 |
| 2025-06-10 | 3.070 | 3.070 | 2.990 | 3.010 | 2.920 | 5,628,000 |
| 2025-06-09 | 3.090 | 3.090 | 3.050 | 3.060 | 2.968 | 2,823,000 |
| 2025-06-06 | 3.080 | 3.100 | 3.050 | 3.050 | 2.958 | 3,665,000 |
| 2025-06-05 | 3.130 | 3.140 | 3.040 | 3.080 | 2.987 | 5,612,780 |
| 2025-06-04 | 3.180 | 3.260 | 3.060 | 3.080 | 2.987 | 9,693,000 |
| 2025-06-03 | 3.100 | 3.960 | 3.060 | 3.170 | 3.075 | 33,564,180 |
| 2025-06-02 | 3.110 | 3.160 | 3.030 | 3.070 | 2.978 | 498,000 |
| 2025-05-30 | 3.260 | 3.260 | 3.100 | 3.100 | 3.007 | 1,728,000 |
| 2025-05-29 | 3.150 | 3.200 | 3.080 | 3.200 | 3.104 | 795,000 |
| 2025-05-28 | 3.170 | 3.260 | 3.120 | 3.150 | 3.055 | 1,469,000 |
| 2025-05-27 | 3.190 | 3.230 | 3.150 | 3.170 | 3.075 | 1,449,080 |
| 2025-05-26 | 3.150 | 3.180 | 3.100 | 3.160 | 3.065 | 1,839,000 |
| 2025-05-23 | 3.130 | 3.180 | 3.050 | 3.150 | 3.055 | 1,732,000 |
| 2025-05-22 | 3.250 | 3.250 | 3.060 | 3.130 | 3.036 | 2,499,000 |
| 2025-05-21 | 3.140 | 3.250 | 3.130 | 3.250 | 3.152 | 3,244,000 |
| 2025-05-20 | 3.130 | 3.180 | 3.090 | 3.140 | 3.046 | 2,129,000 |
| 2025-05-19 | 3.100 | 3.150 | 3.070 | 3.120 | 3.026 | 2,540,000 |
| 2025-05-16 | 3.270 | 3.270 | 3.080 | 3.120 | 3.026 | 1,280,000 |
| 2025-05-15 | 3.200 | 3.300 | 3.160 | 3.200 | 3.104 | 2,478,000 |
| 2025-05-14 | 3.130 | 3.330 | 3.090 | 3.200 | 3.104 | 2,264,000 |
| 2025-05-13 | 3.160 | 3.170 | 3.080 | 3.100 | 3.007 | 1,051,000 |
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.