DL Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.160 | 3.210 | 3.040 | 3.140 | 3.046 | 7,585,000 |
| 2025-05-09 | 3.240 | 3.240 | 3.100 | 3.160 | 3.065 | 2,230,000 |
| 2025-05-08 | 3.410 | 3.460 | 3.190 | 3.190 | 3.094 | 1,410,480 |
| 2025-05-07 | 3.500 | 3.510 | 3.400 | 3.400 | 3.298 | 1,164,000 |
| 2025-05-06 | 3.500 | 3.560 | 3.430 | 3.500 | 3.395 | 1,773,000 |
| 2025-05-02 | 3.510 | 3.560 | 3.400 | 3.510 | 3.404 | 975,000 |
| 2025-04-30 | 3.610 | 3.610 | 3.440 | 3.500 | 3.395 | 1,252,000 |
| 2025-04-29 | 3.550 | 3.610 | 3.480 | 3.590 | 3.482 | 1,737,000 |
| 2025-04-28 | 3.600 | 3.600 | 3.500 | 3.530 | 3.424 | 1,502,000 |
| 2025-04-25 | 3.640 | 3.670 | 3.560 | 3.600 | 3.492 | 1,453,000 |
| 2025-04-24 | 3.560 | 3.630 | 3.520 | 3.630 | 3.521 | 1,523,000 |
| 2025-04-23 | 3.600 | 3.660 | 3.540 | 3.540 | 3.434 | 1,519,000 |
| 2025-04-22 | 3.500 | 3.630 | 3.480 | 3.590 | 3.482 | 1,415,000 |
| 2025-04-17 | 3.500 | 3.640 | 3.460 | 3.500 | 3.395 | 2,690,000 |
| 2025-04-16 | 3.510 | 3.550 | 3.410 | 3.470 | 3.366 | 1,979,000 |
| 2025-04-15 | 3.500 | 3.550 | 3.430 | 3.490 | 3.385 | 1,930,000 |
| 2025-04-14 | 3.640 | 3.640 | 3.490 | 3.500 | 3.395 | 2,420,000 |
| 2025-04-11 | 3.740 | 3.750 | 3.550 | 3.600 | 3.492 | 1,838,000 |
| 2025-04-10 | 3.750 | 3.910 | 3.660 | 3.690 | 3.579 | 2,910,000 |
| 2025-04-09 | 4.000 | 4.000 | 3.530 | 3.700 | 3.589 | 5,273,540 |
| 2025-04-08 | 4.150 | 4.150 | 3.800 | 4.100 | 3.977 | 2,512,564 |
| 2025-04-07 | 3.950 | 4.350 | 3.610 | 4.150 | 4.025 | 5,332,000 |
| 2025-04-03 | 4.010 | 4.010 | 3.900 | 3.960 | 3.841 | 722,000 |
| 2025-04-02 | 4.010 | 4.050 | 3.960 | 4.000 | 3.880 | 560,000 |
| 2025-04-01 | 4.060 | 4.070 | 3.950 | 4.000 | 3.880 | 825,000 |
| 2025-03-31 | 4.040 | 4.040 | 3.960 | 4.040 | 3.919 | 927,000 |
| 2025-03-28 | 4.010 | 4.040 | 3.970 | 4.040 | 3.919 | 1,996,000 |
| 2025-03-27 | 4.040 | 4.050 | 3.960 | 3.990 | 3.870 | 815,332 |
| 2025-03-26 | 4.040 | 4.060 | 3.990 | 4.040 | 3.919 | 1,541,001 |
| 2025-03-25 | 4.010 | 4.100 | 3.980 | 4.030 | 3.909 | 755,000 |
| 2025-03-24 | 4.070 | 4.100 | 3.980 | 4.010 | 3.889 | 683,000 |
| 2025-03-21 | 4.120 | 4.120 | 4.000 | 4.000 | 3.880 | 1,527,000 |
| 2025-03-20 | 4.160 | 4.190 | 4.110 | 4.120 | 3.996 | 1,165,704 |
| 2025-03-19 | 4.180 | 4.200 | 4.130 | 4.150 | 4.025 | 901,000 |
| 2025-03-18 | 4.170 | 4.190 | 4.110 | 4.150 | 4.025 | 853,000 |
| 2025-03-17 | 4.200 | 4.240 | 4.120 | 4.140 | 4.015 | 1,353,000 |
| 2025-03-14 | 4.150 | 4.220 | 4.120 | 4.150 | 4.025 | 1,238,180 |
| 2025-03-13 | 4.180 | 4.220 | 4.120 | 4.150 | 4.025 | 789,000 |
| 2025-03-12 | 4.200 | 4.280 | 4.130 | 4.180 | 4.054 | 1,335,000 |
| 2025-03-11 | 4.270 | 4.270 | 4.150 | 4.170 | 4.045 | 1,209,320 |
| 2025-03-10 | 4.250 | 4.290 | 4.100 | 4.150 | 4.025 | 1,940,000 |
| 2025-03-07 | 4.170 | 4.200 | 4.100 | 4.150 | 4.025 | 5,599,111 |
| 2025-03-06 | 4.210 | 4.240 | 4.130 | 4.170 | 4.045 | 3,415,000 |
| 2025-03-05 | 4.300 | 4.320 | 4.140 | 4.160 | 4.035 | 1,056,000 |
| 2025-03-04 | 4.300 | 4.370 | 4.230 | 4.330 | 4.200 | 586,000 |
| 2025-03-03 | 4.450 | 4.460 | 4.220 | 4.300 | 4.171 | 2,436,000 |
| 2025-02-28 | 4.660 | 4.680 | 4.400 | 4.440 | 4.306 | 2,103,000 |
| 2025-02-27 | 4.670 | 4.710 | 4.590 | 4.660 | 4.520 | 1,269,000 |
| 2025-02-26 | 4.620 | 4.750 | 4.580 | 4.670 | 4.530 | 1,265,000 |
| 2025-02-25 | 4.720 | 4.720 | 4.460 | 4.600 | 4.462 | 1,768,000 |
| 2025-02-24 | 5.000 | 5.000 | 4.640 | 4.700 | 4.559 | 3,276,255 |
| 2025-02-21 | 4.760 | 5.020 | 4.700 | 5.000 | 4.850 | 2,545,000 |
| 2025-02-20 | 4.720 | 4.800 | 4.650 | 4.700 | 4.559 | 1,897,000 |
| 2025-02-19 | 4.850 | 4.890 | 4.670 | 4.700 | 4.559 | 1,798,000 |
| 2025-02-18 | 4.900 | 4.900 | 4.730 | 4.750 | 4.607 | 2,052,724 |
| 2025-02-17 | 4.700 | 5.040 | 4.670 | 4.880 | 4.733 | 4,290,000 |
| 2025-02-14 | 4.550 | 4.750 | 4.480 | 4.700 | 4.559 | 4,484,000 |
| 2025-02-13 | 4.600 | 4.740 | 4.460 | 4.500 | 4.365 | 2,009,000 |
| 2025-02-12 | 4.700 | 4.730 | 4.570 | 4.600 | 4.462 | 827,000 |
| 2025-02-11 | 4.800 | 4.860 | 4.670 | 4.700 | 4.559 | 1,798,000 |
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.