DL Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.650 | 4.840 | 4.630 | 4.820 | 4.675 | 1,681,000 |
| 2025-02-07 | 4.710 | 4.760 | 4.610 | 4.650 | 4.510 | 1,216,000 |
| 2025-02-06 | 4.790 | 4.840 | 4.660 | 4.700 | 4.559 | 1,186,000 |
| 2025-02-05 | 4.900 | 4.900 | 4.770 | 4.790 | 4.646 | 1,786,660 |
| 2025-02-04 | 4.910 | 5.000 | 4.730 | 4.900 | 4.753 | 1,708,000 |
| 2025-02-03 | 4.690 | 4.920 | 4.630 | 4.920 | 4.772 | 2,951,000 |
| 2025-01-28 | 4.700 | 4.750 | 4.630 | 4.700 | 4.559 | 762,000 |
| 2025-01-27 | 4.750 | 4.820 | 4.640 | 4.700 | 4.559 | 1,635,000 |
| 2025-01-24 | 4.700 | 4.810 | 4.650 | 4.750 | 4.607 | 2,070,389 |
| 2025-01-23 | 4.750 | 4.830 | 4.660 | 4.710 | 4.568 | 1,534,200 |
| 2025-01-22 | 4.800 | 4.850 | 4.650 | 4.750 | 4.607 | 1,222,801 |
| 2025-01-21 | 4.830 | 4.900 | 4.740 | 4.770 | 4.627 | 2,262,000 |
| 2025-01-20 | 4.800 | 4.850 | 4.760 | 4.800 | 4.656 | 2,583,000 |
| 2025-01-17 | 4.950 | 4.980 | 4.750 | 4.800 | 4.656 | 2,449,000 |
| 2025-01-16 | 4.860 | 5.020 | 4.820 | 4.870 | 4.724 | 2,575,476 |
| 2025-01-15 | 5.260 | 5.260 | 4.780 | 4.850 | 4.704 | 1,409,050 |
| 2025-01-14 | 5.210 | 5.260 | 5.120 | 5.260 | 5.102 | 1,714,198 |
| 2025-01-13 | 5.320 | 5.320 | 5.130 | 5.140 | 4.985 | 833,000 |
| 2025-01-10 | 5.420 | 5.420 | 5.270 | 5.300 | 5.141 | 1,395,994 |
| 2025-01-09 | 5.400 | 5.500 | 5.310 | 5.390 | 5.228 | 1,863,819 |
| 2025-01-08 | 5.580 | 5.580 | 5.260 | 5.370 | 5.208 | 2,314,000 |
| 2025-01-07 | 5.650 | 5.780 | 5.500 | 5.540 | 5.373 | 3,662,950 |
| 2025-01-06 | 5.340 | 5.660 | 5.340 | 5.650 | 5.480 | 5,058,036 |
| 2025-01-03 | 5.400 | 5.450 | 5.310 | 5.340 | 5.179 | 2,660,000 |
| 2025-01-02 | 5.490 | 5.560 | 5.300 | 5.340 | 5.179 | 2,608,865 |
| 2024-12-31 | 5.430 | 5.500 | 5.360 | 5.490 | 5.325 | 1,675,369 |
| 2024-12-30 | 5.520 | 5.520 | 5.330 | 5.420 | 5.257 | 4,621,000 |
| 2024-12-27 | 5.500 | 5.550 | 5.410 | 5.490 | 5.325 | 3,809,640 |
| 2024-12-24 | 5.450 | 5.500 | 5.130 | 5.500 | 5.335 | 1,950,340 |
| 2024-12-23 | 5.540 | 5.640 | 5.210 | 5.440 | 5.276 | 3,456,000 |
| 2024-12-20 | 5.460 | 5.560 | 5.460 | 5.540 | 5.373 | 4,496,294 |
| 2024-12-19 | 5.510 | 5.550 | 5.360 | 5.460 | 5.296 | 4,735,000 |
| 2024-12-18 | 5.500 | 5.600 | 5.420 | 5.520 | 5.354 | 5,881,000 |
| 2024-12-17 | 5.450 | 5.500 | 5.350 | 5.480 | 5.315 | 4,558,749 |
| 2024-12-16 | 5.220 | 5.530 | 5.210 | 5.400 | 5.238 | 3,063,000 |
| 2024-12-13 | 5.270 | 5.600 | 5.220 | 5.220 | 5.063 | 7,226,489 |
| 2024-12-12 | 4.870 | 5.350 | 4.870 | 5.260 | 5.102 | 7,787,757 |
| 2024-12-11 | 4.550 | 4.880 | 4.550 | 4.870 | 4.724 | 3,600,620 |
| 2024-12-10 | 4.290 | 4.700 | 4.190 | 4.500 | 4.365 | 4,536,000 |
| 2024-12-09 | 4.090 | 4.250 | 4.030 | 4.220 | 4.093 | 1,478,001 |
| 2024-12-06 | 4.070 | 4.100 | 4.010 | 4.040 | 3.919 | 820,020 |
| 2024-12-05 | 4.050 | 4.100 | 4.010 | 4.050 | 3.928 | 629,000 |
| 2024-12-04 | 4.100 | 4.100 | 4.000 | 4.050 | 3.928 | 1,567,000 |
| 2024-12-03 | 4.150 | 4.180 | 4.070 | 4.080 | 3.957 | 2,014,000 |
| 2024-12-02 | 4.200 | 4.210 | 4.100 | 4.110 | 3.986 | 757,000 |
| 2024-11-29 | 4.210 | 4.260 | 4.170 | 4.200 | 4.074 | 1,336,000 |
| 2024-11-28 | 4.200 | 4.220 | 4.170 | 4.200 | 4.074 | 813,000 |
| 2024-11-27 | 4.200 | 4.220 | 4.140 | 4.210 | 4.083 | 778,000 |
| 2024-11-26 | 4.230 | 4.240 | 4.150 | 4.200 | 4.074 | 1,050,004 |
| 2024-11-25 | 4.350 | 4.350 | 4.190 | 4.190 | 4.064 | 1,025,000 |
| 2024-11-22 | 4.310 | 4.360 | 4.270 | 4.360 | 4.229 | 1,017,000 |
| 2024-11-21 | 4.400 | 4.400 | 4.250 | 4.300 | 4.171 | 989,000 |
| 2024-11-20 | 4.450 | 4.490 | 4.380 | 4.400 | 4.268 | 1,090,000 |
| 2024-11-19 | 4.490 | 4.500 | 4.420 | 4.450 | 4.316 | 846,800 |
| 2024-11-18 | 4.520 | 4.520 | 4.360 | 4.450 | 4.316 | 1,107,000 |
| 2024-11-15 | 4.480 | 4.710 | 4.250 | 4.450 | 4.316 | 2,174,170 |
| 2024-11-14 | 4.350 | 4.580 | 4.310 | 4.440 | 4.306 | 3,467,400 |
| 2024-11-13 | 4.320 | 4.340 | 4.270 | 4.320 | 4.190 | 1,493,000 |
| 2024-11-12 | 4.240 | 4.310 | 4.240 | 4.310 | 4.180 | 2,537,640 |
| 2024-11-11 | 4.250 | 4.290 | 4.200 | 4.260 | 4.132 | 903,000 |
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.