Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.115 | 3.115 | 2.915 | 2.915 | 2.915 | 810,000 |
| 2026-10-22 | 2.950 | 3.025 | 2.910 | 2.995 | 2.995 | 846,000 |
| 2026-10-21 | 3.050 | 3.090 | 2.965 | 3.040 | 3.040 | 290,000 |
| 2026-10-20 | 3.080 | 3.080 | 2.875 | 3.070 | 3.070 | 1,238,000 |
| 2026-10-16 | 3.220 | 3.220 | 2.985 | 3.050 | 3.050 | 1,626,000 |
| 2026-10-15 | 3.080 | 3.135 | 3.045 | 3.130 | 3.130 | 346,000 |
| 2026-10-14 | 3.255 | 3.255 | 3.085 | 3.135 | 3.135 | 418,000 |
| 2026-10-13 | 3.210 | 3.245 | 3.080 | 3.160 | 3.160 | 250,000 |
| 2026-10-12 | 3.350 | 3.350 | 3.105 | 3.165 | 3.165 | 1,434,000 |
| 2026-10-09 | 3.395 | 3.395 | 3.170 | 3.290 | 3.290 | 1,302,000 |
| 2026-10-08 | 3.130 | 3.215 | 3.030 | 3.210 | 3.210 | 1,244,000 |
| 2026-10-07 | 3.200 | 3.200 | 3.085 | 3.125 | 3.125 | 150,000 |
| 2026-10-06 | 3.000 | 3.300 | 3.000 | 3.120 | 3.120 | 184,000 |
| 2026-10-05 | 3.000 | 3.425 | 2.920 | 2.985 | 2.985 | 510,000 |
| 2026-10-02 | 2.980 | 3.035 | 2.905 | 3.020 | 3.020 | 408,000 |
| 2026-09-30 | 3.150 | 3.150 | 2.945 | 3.010 | 3.010 | 452,000 |
| 2026-09-29 | 2.940 | 3.050 | 2.940 | 3.035 | 3.035 | 458,000 |
| 2026-09-28 | 2.960 | 3.050 | 2.900 | 2.965 | 2.965 | 712,000 |
| 2026-09-25 | 2.960 | 3.020 | 2.940 | 2.980 | 2.980 | 68,000 |
| 2026-09-24 | 2.980 | 3.050 | 2.940 | 2.980 | 2.980 | 816,000 |
| 2026-09-23 | 2.960 | 3.050 | 2.945 | 3.005 | 3.005 | 610,000 |
| 2026-09-22 | 3.065 | 3.075 | 2.965 | 2.975 | 2.975 | 692,000 |
| 2026-09-21 | 3.165 | 3.165 | 2.895 | 3.015 | 3.015 | 1,982,000 |
| 2026-09-18 | 3.120 | 3.160 | 3.110 | 3.135 | 3.135 | 342,000 |
| 2026-09-17 | 3.120 | 3.180 | 3.055 | 3.145 | 3.145 | 1,232,000 |
| 2026-09-16 | 3.095 | 3.155 | 3.075 | 3.150 | 3.150 | 626,000 |
| 2026-09-15 | 3.360 | 3.360 | 3.075 | 3.085 | 3.085 | 2,370,000 |
| 2026-09-14 | 3.500 | 3.540 | 3.280 | 3.350 | 3.350 | 1,100,000 |
| 2026-09-11 | 3.440 | 3.560 | 3.380 | 3.425 | 3.425 | 864,000 |
| 2026-09-10 | 3.355 | 3.480 | 3.350 | 3.430 | 3.430 | 928,000 |
| 2026-09-09 | 3.280 | 3.435 | 3.280 | 3.355 | 3.355 | 798,000 |
| 2026-09-08 | 3.340 | 3.385 | 3.265 | 3.300 | 3.300 | 620,000 |
| 2026-09-07 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 556,000 |
| 2026-09-04 | 3.525 | 3.540 | 3.330 | 3.445 | 3.445 | 1,204,000 |
| 2026-09-03 | 3.450 | 3.535 | 3.415 | 3.525 | 3.525 | 624,000 |
| 2026-09-02 | 3.745 | 3.800 | 3.420 | 3.460 | 3.460 | 3,226,000 |
| 2026-09-01 | 3.755 | 3.885 | 3.630 | 3.700 | 3.700 | 992,000 |
| 2026-08-31 | 3.930 | 3.995 | 3.665 | 3.665 | 3.665 | 1,770,000 |
| 2026-08-28 | 4.200 | 4.200 | 3.880 | 3.970 | 3.970 | 490,000 |
| 2026-08-27 | 3.905 | 4.000 | 3.800 | 3.920 | 3.920 | 904,000 |
| 2026-08-26 | 3.850 | 4.080 | 3.765 | 3.890 | 3.890 | 1,052,000 |
| 2026-08-25 | 4.495 | 4.495 | 3.615 | 3.845 | 3.845 | 5,126,000 |
| 2026-08-24 | 4.255 | 4.260 | 3.795 | 4.000 | 4.000 | 1,120,796 |
| 2026-08-21 | 4.120 | 4.215 | 4.070 | 4.210 | 4.210 | 438,405 |
| 2026-08-20 | 4.500 | 4.500 | 4.000 | 4.155 | 4.155 | 1,289,460 |
| 2026-08-19 | 4.605 | 4.605 | 4.185 | 4.255 | 4.255 | 2,489,659 |
| 2026-08-18 | 4.385 | 4.600 | 4.350 | 4.515 | 4.515 | 1,942,696 |
| 2026-08-17 | 4.290 | 4.385 | 4.205 | 4.385 | 4.385 | 1,204,768 |
| 2026-08-14 | 4.270 | 4.355 | 4.190 | 4.290 | 4.290 | 1,427,533 |
| 2026-08-13 | 4.100 | 4.330 | 4.050 | 4.300 | 4.300 | 2,292,666 |
| 2026-08-12 | 3.895 | 4.150 | 3.800 | 4.130 | 4.130 | 1,798,640 |
| 2026-08-11 | 3.890 | 3.965 | 3.775 | 3.850 | 3.850 | 1,741,010 |
| 2026-08-10 | 4.050 | 4.050 | 3.660 | 3.775 | 3.775 | 1,478,112 |
| 2026-08-07 | 3.795 | 3.795 | 3.625 | 3.695 | 3.695 | 1,383,607 |
| 2026-08-06 | 3.650 | 3.730 | 3.445 | 3.650 | 3.650 | 1,438,172 |
| 2026-08-05 | 3.530 | 3.645 | 3.480 | 3.640 | 3.640 | 2,130,720 |
| 2026-08-04 | 3.320 | 3.525 | 3.320 | 3.430 | 3.430 | 2,080,578 |
| 2026-08-03 | 3.300 | 3.330 | 3.180 | 3.320 | 3.320 | 1,432,061 |
| 2026-07-31 | 3.190 | 3.320 | 3.090 | 3.260 | 3.260 | 2,520,588 |
| 2026-07-30 | 3.150 | 3.220 | 3.110 | 3.170 | 3.170 | 2,042,325 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-24 | 0.0400 HKD |
| 2023-05-25 | 0.0400 HKD |
| 2022-06-30 | 0.0300 HKD |
| 2020-06-11 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.