DL Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.370 | 4.400 | 4.250 | 4.290 | 4.161 | 2,027,000 |
| 2024-11-07 | 4.280 | 4.440 | 4.240 | 4.400 | 4.268 | 1,212,140 |
| 2024-11-06 | 4.270 | 4.370 | 4.230 | 4.280 | 4.151 | 1,262,000 |
| 2024-11-05 | 4.200 | 4.260 | 4.160 | 4.240 | 4.113 | 859,000 |
| 2024-11-04 | 4.360 | 4.370 | 4.160 | 4.200 | 4.074 | 1,155,039 |
| 2024-11-01 | 4.300 | 4.360 | 4.260 | 4.360 | 4.229 | 827,000 |
| 2024-10-31 | 4.400 | 4.410 | 4.280 | 4.320 | 4.190 | 1,181,000 |
| 2024-10-30 | 4.420 | 4.430 | 4.250 | 4.390 | 4.258 | 927,000 |
| 2024-10-29 | 4.210 | 4.400 | 4.190 | 4.400 | 4.268 | 3,016,160 |
| 2024-10-28 | 4.260 | 4.330 | 4.190 | 4.200 | 4.074 | 3,620,000 |
| 2024-10-25 | 4.160 | 4.270 | 4.160 | 4.230 | 4.103 | 1,582,620 |
| 2024-10-24 | 4.190 | 4.190 | 4.100 | 4.150 | 4.025 | 775,040 |
| 2024-10-23 | 4.260 | 4.260 | 4.130 | 4.210 | 4.083 | 1,091,000 |
| 2024-10-22 | 4.250 | 4.270 | 4.190 | 4.260 | 4.132 | 977,420 |
| 2024-10-21 | 4.210 | 4.270 | 4.180 | 4.250 | 4.122 | 984,084 |
| 2024-10-18 | 4.280 | 4.470 | 4.180 | 4.180 | 4.054 | 1,866,360 |
| 2024-10-17 | 4.230 | 4.300 | 4.180 | 4.250 | 4.122 | 1,165,060 |
| 2024-10-16 | 4.150 | 4.230 | 4.140 | 4.190 | 4.064 | 2,289,083 |
| 2024-10-15 | 4.150 | 4.210 | 4.070 | 4.160 | 4.035 | 3,036,040 |
| 2024-10-14 | 4.120 | 4.210 | 4.010 | 4.150 | 4.025 | 2,538,439 |
| 2024-10-10 | 4.200 | 4.220 | 4.090 | 4.110 | 3.986 | 1,653,000 |
| 2024-10-09 | 4.250 | 4.350 | 4.040 | 4.200 | 4.074 | 1,116,760 |
| 2024-10-08 | 4.650 | 4.700 | 4.200 | 4.270 | 4.142 | 1,019,040 |
| 2024-10-07 | 4.850 | 4.910 | 4.610 | 4.700 | 4.559 | 1,795,000 |
| 2024-10-04 | 4.810 | 4.910 | 4.770 | 4.850 | 4.704 | 775,000 |
| 2024-10-03 | 4.690 | 4.900 | 4.510 | 4.800 | 4.656 | 1,632,000 |
| 2024-10-02 | 4.600 | 4.930 | 4.480 | 4.540 | 4.403 | 1,744,235 |
| 2024-09-30 | 4.200 | 4.490 | 4.110 | 4.450 | 4.316 | 2,345,000 |
| 2024-09-27 | 3.900 | 4.200 | 3.850 | 4.060 | 3.938 | 956,100 |
| 2024-09-26 | 3.900 | 3.910 | 3.800 | 3.900 | 3.783 | 1,700,000 |
| 2024-09-25 | 3.950 | 3.970 | 3.850 | 3.900 | 3.783 | 1,017,000 |
| 2024-09-24 | 3.960 | 4.010 | 3.900 | 3.910 | 3.792 | 1,288,000 |
| 2024-09-23 | 4.000 | 4.020 | 3.910 | 3.960 | 3.841 | 752,000 |
| 2024-09-20 | 4.050 | 4.160 | 3.960 | 3.960 | 3.841 | 1,316,000 |
| 2024-09-19 | 4.010 | 4.140 | 4.010 | 4.050 | 3.928 | 693,666 |
| 2024-09-17 | 4.130 | 4.200 | 4.050 | 4.100 | 3.880 | 715,000 |
| 2024-09-16 | 4.100 | 4.150 | 4.070 | 4.140 | 3.917 | 819,000 |
| 2024-09-13 | 4.200 | 4.330 | 4.060 | 4.100 | 3.880 | 1,587,000 |
| 2024-09-12 | 4.200 | 4.280 | 4.200 | 4.210 | 3.984 | 2,134,000 |
| 2024-09-11 | 4.270 | 4.390 | 4.200 | 4.200 | 3.974 | 1,188,000 |
| 2024-09-10 | 4.130 | 4.400 | 4.110 | 4.300 | 4.069 | 1,365,000 |
| 2024-09-09 | 4.120 | 4.270 | 4.060 | 4.120 | 3.899 | 795,000 |
| 2024-09-05 | 4.080 | 4.120 | 4.070 | 4.100 | 3.880 | 788,000 |
| 2024-09-04 | 4.100 | 4.120 | 4.060 | 4.080 | 3.861 | 949,000 |
| 2024-09-03 | 4.120 | 4.120 | 4.060 | 4.080 | 3.861 | 796,000 |
| 2024-09-02 | 4.050 | 4.130 | 4.050 | 4.110 | 3.889 | 882,000 |
| 2024-08-30 | 4.140 | 4.290 | 4.010 | 4.010 | 3.795 | 1,791,000 |
| 2024-08-29 | 4.050 | 4.150 | 4.050 | 4.110 | 3.889 | 1,037,000 |
| 2024-08-28 | 4.100 | 4.100 | 4.050 | 4.050 | 3.832 | 953,000 |
| 2024-08-27 | 4.050 | 4.100 | 4.040 | 4.100 | 3.880 | 1,076,000 |
| 2024-08-26 | 4.120 | 4.140 | 4.010 | 4.050 | 3.832 | 1,191,000 |
| 2024-08-23 | 4.100 | 4.130 | 4.070 | 4.120 | 3.899 | 750,000 |
| 2024-08-22 | 4.100 | 4.200 | 4.100 | 4.130 | 3.908 | 838,000 |
| 2024-08-21 | 4.130 | 4.130 | 4.060 | 4.100 | 3.880 | 866,000 |
| 2024-08-20 | 4.140 | 4.180 | 4.050 | 4.130 | 3.908 | 838,000 |
| 2024-08-19 | 4.100 | 4.220 | 4.100 | 4.150 | 3.927 | 1,080,000 |
| 2024-08-16 | 4.100 | 4.170 | 4.090 | 4.100 | 3.880 | 795,000 |
| 2024-08-15 | 4.090 | 4.160 | 4.060 | 4.100 | 3.880 | 778,000 |
| 2024-08-14 | 4.100 | 4.180 | 4.050 | 4.090 | 3.870 | 350,000 |
| 2024-08-13 | 4.350 | 4.370 | 4.050 | 4.100 | 3.880 | 4,450,000 |
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.