Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.280 | 4.280 | 3.850 | 3.950 | 3.950 | 524,000 |
| 2024-08-09 | 3.960 | 4.100 | 3.950 | 4.090 | 4.090 | 2,280,000 |
| 2024-08-08 | 4.000 | 4.090 | 3.890 | 3.960 | 3.960 | 2,312,000 |
| 2024-08-07 | 4.000 | 4.060 | 3.940 | 4.000 | 4.000 | 2,274,000 |
| 2024-08-06 | 3.970 | 4.000 | 3.890 | 4.000 | 4.000 | 2,276,000 |
| 2024-08-05 | 4.050 | 4.110 | 3.930 | 3.970 | 3.970 | 1,694,000 |
| 2024-08-02 | 4.040 | 4.150 | 4.040 | 4.100 | 4.100 | 2,452,000 |
| 2024-08-01 | 4.080 | 4.120 | 3.970 | 4.040 | 4.040 | 2,338,000 |
| 2024-07-31 | 4.100 | 4.120 | 4.030 | 4.080 | 4.080 | 2,458,000 |
| 2024-07-30 | 4.280 | 4.350 | 3.910 | 4.100 | 4.100 | 2,424,000 |
| 2024-07-29 | 4.330 | 4.350 | 4.230 | 4.280 | 4.280 | 2,662,000 |
| 2024-07-26 | 4.260 | 4.350 | 4.200 | 4.330 | 4.330 | 2,582,000 |
| 2024-07-25 | 4.400 | 4.400 | 4.220 | 4.260 | 4.260 | 2,428,000 |
| 2024-07-24 | 4.400 | 4.420 | 4.330 | 4.400 | 4.400 | 2,048,000 |
| 2024-07-23 | 4.350 | 4.470 | 4.310 | 4.400 | 4.400 | 2,670,000 |
| 2024-07-22 | 4.350 | 4.490 | 4.300 | 4.400 | 4.400 | 2,344,000 |
| 2024-07-19 | 4.440 | 4.470 | 4.370 | 4.470 | 4.470 | 1,938,000 |
| 2024-07-18 | 4.550 | 4.560 | 4.430 | 4.440 | 4.440 | 2,080,000 |
| 2024-07-17 | 4.480 | 4.550 | 4.440 | 4.550 | 4.550 | 1,914,000 |
| 2024-07-16 | 4.530 | 4.690 | 4.470 | 4.480 | 4.480 | 2,255,000 |
| 2024-07-15 | 4.530 | 4.570 | 4.420 | 4.540 | 4.540 | 2,261,000 |
| 2024-07-12 | 4.540 | 4.560 | 4.420 | 4.560 | 4.560 | 2,070,000 |
| 2024-07-11 | 4.520 | 4.580 | 4.440 | 4.540 | 4.540 | 2,216,000 |
| 2024-07-10 | 4.450 | 4.500 | 4.400 | 4.460 | 4.460 | 2,082,000 |
| 2024-07-09 | 4.500 | 4.590 | 4.450 | 4.450 | 4.450 | 1,810,000 |
| 2024-07-08 | 4.560 | 4.580 | 4.400 | 4.500 | 4.500 | 1,930,000 |
| 2024-07-05 | 4.580 | 4.610 | 4.500 | 4.560 | 4.560 | 1,692,000 |
| 2024-07-04 | 4.570 | 4.610 | 4.510 | 4.580 | 4.580 | 1,828,000 |
| 2024-07-03 | 4.590 | 4.620 | 4.500 | 4.570 | 4.570 | 1,776,000 |
| 2024-07-02 | 4.540 | 4.680 | 4.530 | 4.590 | 4.590 | 1,772,000 |
| 2024-06-28 | 4.530 | 4.640 | 4.460 | 4.550 | 4.550 | 2,254,000 |
| 2024-06-27 | 4.810 | 4.830 | 4.400 | 4.530 | 4.530 | 1,278,000 |
| 2024-06-26 | 4.760 | 4.900 | 4.750 | 4.850 | 4.850 | 2,128,000 |
| 2024-06-25 | 4.710 | 4.870 | 4.690 | 4.760 | 4.760 | 1,904,000 |
| 2024-06-24 | 4.640 | 4.750 | 4.540 | 4.710 | 4.710 | 1,960,000 |
| 2024-06-21 | 4.750 | 4.760 | 4.610 | 4.640 | 4.640 | 1,832,000 |
| 2024-06-20 | 4.690 | 4.780 | 4.660 | 4.750 | 4.750 | 1,692,000 |
| 2024-06-19 | 4.680 | 4.770 | 4.580 | 4.690 | 4.690 | 1,986,000 |
| 2024-06-18 | 4.760 | 4.760 | 4.610 | 4.620 | 4.620 | 1,892,000 |
| 2024-06-17 | 4.900 | 4.950 | 4.680 | 4.750 | 4.750 | 1,816,000 |
| 2024-06-14 | 4.880 | 4.950 | 4.820 | 4.940 | 4.940 | 1,764,000 |
| 2024-06-13 | 4.900 | 4.980 | 4.820 | 4.880 | 4.880 | 1,734,000 |
| 2024-06-12 | 4.880 | 4.920 | 4.750 | 4.900 | 4.900 | 1,936,000 |
| 2024-06-11 | 4.940 | 4.960 | 4.740 | 4.880 | 4.880 | 1,834,000 |
| 2024-06-07 | 5.050 | 5.050 | 4.920 | 4.940 | 4.940 | 1,738,000 |
| 2024-06-06 | 5.070 | 5.110 | 4.970 | 5.050 | 5.050 | 1,538,000 |
| 2024-06-05 | 5.250 | 5.250 | 4.950 | 5.110 | 5.110 | 1,416,000 |
| 2024-06-04 | 5.280 | 5.350 | 5.150 | 5.250 | 5.250 | 1,352,000 |
| 2024-06-03 | 5.270 | 5.460 | 5.180 | 5.280 | 5.280 | 1,462,000 |
| 2024-05-31 | 5.470 | 5.490 | 5.270 | 5.270 | 5.270 | 1,638,000 |
| 2024-05-30 | 5.460 | 5.560 | 5.420 | 5.510 | 5.510 | 1,330,000 |
| 2024-05-29 | 5.490 | 5.560 | 5.400 | 5.460 | 5.460 | 1,224,000 |
| 2024-05-28 | 5.580 | 5.640 | 5.440 | 5.490 | 5.490 | 1,274,000 |
| 2024-05-27 | 5.540 | 5.660 | 5.530 | 5.600 | 5.600 | 1,232,000 |
| 2024-05-24 | 5.450 | 5.650 | 5.440 | 5.580 | 5.580 | 1,226,000 |
| 2024-05-23 | 5.510 | 5.550 | 5.400 | 5.530 | 5.490 | 1,068,000 |
| 2024-05-22 | 5.490 | 5.520 | 5.360 | 5.510 | 5.470 | 1,216,000 |
| 2024-05-21 | 5.520 | 5.540 | 5.340 | 5.490 | 5.450 | 1,206,000 |
| 2024-05-20 | 5.480 | 5.540 | 5.360 | 5.520 | 5.480 | 1,288,000 |
| 2024-05-17 | 5.490 | 5.530 | 5.380 | 5.480 | 5.440 | 1,194,000 |
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.