Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.570 | 5.680 | 5.340 | 5.490 | 5.450 | 1,406,000 |
| 2024-05-14 | 5.520 | 5.620 | 5.400 | 5.570 | 5.530 | 1,274,000 |
| 2024-05-13 | 5.450 | 5.550 | 5.330 | 5.520 | 5.480 | 1,376,000 |
| 2024-05-10 | 5.270 | 5.450 | 5.110 | 5.450 | 5.411 | 1,332,000 |
| 2024-05-09 | 5.130 | 5.390 | 5.130 | 5.270 | 5.232 | 1,170,000 |
| 2024-05-08 | 5.150 | 5.260 | 5.130 | 5.130 | 5.093 | 1,148,000 |
| 2024-05-07 | 5.180 | 5.330 | 5.040 | 5.150 | 5.113 | 1,012,000 |
| 2024-05-06 | 5.130 | 5.330 | 5.040 | 5.180 | 5.143 | 1,062,000 |
| 2024-05-03 | 5.100 | 5.230 | 4.960 | 5.130 | 5.093 | 996,000 |
| 2024-05-02 | 4.950 | 5.290 | 4.950 | 5.170 | 5.133 | 1,274,000 |
| 2024-04-30 | 4.890 | 5.000 | 4.840 | 5.000 | 4.964 | 706,000 |
| 2024-04-29 | 4.830 | 4.980 | 4.820 | 4.980 | 4.944 | 228,000 |
| 2024-04-26 | 4.700 | 4.890 | 4.620 | 4.880 | 4.845 | 238,000 |
| 2024-04-25 | 4.600 | 4.750 | 4.530 | 4.740 | 4.706 | 748,000 |
| 2024-04-24 | 4.440 | 4.630 | 4.440 | 4.630 | 4.597 | 1,344,000 |
| 2024-04-23 | 4.500 | 4.560 | 4.410 | 4.490 | 4.458 | 1,168,000 |
| 2024-04-22 | 4.550 | 4.600 | 4.360 | 4.500 | 4.468 | 1,724,000 |
| 2024-04-19 | 4.500 | 4.620 | 4.380 | 4.470 | 4.438 | 962,000 |
| 2024-04-18 | 4.550 | 4.710 | 4.370 | 4.490 | 4.458 | 972,000 |
| 2024-04-17 | 4.550 | 4.590 | 4.420 | 4.460 | 4.428 | 622,000 |
| 2024-04-16 | 4.650 | 4.650 | 4.390 | 4.500 | 4.468 | 1,032,000 |
| 2024-04-15 | 4.620 | 4.640 | 4.510 | 4.600 | 4.567 | 686,000 |
| 2024-04-12 | 4.640 | 4.690 | 4.610 | 4.610 | 4.577 | 534,000 |
| 2024-04-11 | 4.670 | 4.710 | 4.480 | 4.700 | 4.666 | 1,016,000 |
| 2024-04-10 | 4.920 | 4.920 | 4.650 | 4.710 | 4.676 | 942,000 |
| 2024-04-09 | 4.900 | 4.900 | 4.700 | 4.700 | 4.666 | 846,000 |
| 2024-04-08 | 4.980 | 4.980 | 4.540 | 4.820 | 4.785 | 922,000 |
| 2024-04-05 | 4.700 | 4.990 | 4.700 | 4.950 | 4.914 | 1,134,000 |
| 2024-04-03 | 4.760 | 4.800 | 4.680 | 4.750 | 4.716 | 818,000 |
| 2024-04-02 | 4.760 | 4.940 | 4.670 | 4.780 | 4.745 | 830,000 |
| 2024-03-28 | 4.600 | 4.850 | 4.520 | 4.740 | 4.706 | 1,172,000 |
| 2024-03-27 | 4.560 | 4.680 | 4.560 | 4.680 | 4.646 | 634,000 |
| 2024-03-26 | 4.640 | 4.720 | 4.530 | 4.590 | 4.557 | 782,000 |
| 2024-03-25 | 4.460 | 4.720 | 4.330 | 4.660 | 4.626 | 910,000 |
| 2024-03-22 | 5.050 | 5.050 | 4.540 | 4.630 | 4.597 | 1,196,000 |
| 2024-03-21 | 5.090 | 5.090 | 4.630 | 4.800 | 4.765 | 2,820,000 |
| 2024-03-20 | 5.000 | 5.090 | 4.890 | 5.000 | 4.964 | 478,000 |
| 2024-03-19 | 5.500 | 5.510 | 5.090 | 5.200 | 5.162 | 1,058,000 |
| 2024-03-18 | 5.650 | 5.650 | 5.380 | 5.500 | 5.460 | 826,000 |
| 2024-03-15 | 5.450 | 5.500 | 5.280 | 5.490 | 5.450 | 646,000 |
| 2024-03-14 | 5.410 | 5.530 | 5.280 | 5.420 | 5.381 | 772,000 |
| 2024-03-13 | 5.820 | 6.000 | 5.040 | 5.380 | 5.341 | 1,456,000 |
| 2024-03-12 | 5.670 | 5.840 | 5.500 | 5.820 | 5.778 | 1,380,000 |
| 2024-03-11 | 5.400 | 5.650 | 5.340 | 5.650 | 5.609 | 2,658,000 |
| 2024-03-08 | 5.280 | 5.460 | 5.240 | 5.340 | 5.301 | 1,326,000 |
| 2024-03-07 | 5.190 | 5.300 | 5.100 | 5.200 | 5.162 | 1,008,000 |
| 2024-03-06 | 5.090 | 5.350 | 4.980 | 5.140 | 5.103 | 874,000 |
| 2024-03-05 | 5.360 | 5.360 | 4.980 | 5.090 | 5.053 | 740,000 |
| 2024-03-04 | 4.900 | 5.260 | 4.900 | 5.100 | 5.063 | 1,080,000 |
| 2024-03-01 | 4.750 | 5.080 | 4.750 | 4.890 | 4.855 | 2,720,000 |
| 2024-02-29 | 4.410 | 5.050 | 4.410 | 4.650 | 4.616 | 3,310,000 |
| 2024-02-28 | 3.910 | 4.470 | 3.910 | 4.380 | 4.348 | 1,814,000 |
| 2024-02-27 | 3.700 | 4.030 | 3.690 | 4.030 | 4.001 | 956,000 |
| 2024-02-26 | 3.600 | 3.720 | 3.450 | 3.700 | 3.673 | 1,690,000 |
| 2024-02-23 | 3.550 | 3.550 | 3.400 | 3.490 | 3.465 | 1,458,000 |
| 2024-02-22 | 3.370 | 3.470 | 3.300 | 3.410 | 3.385 | 1,360,000 |
| 2024-02-21 | 3.500 | 3.580 | 3.320 | 3.390 | 3.366 | 2,246,000 |
| 2024-02-20 | 3.580 | 3.600 | 3.430 | 3.600 | 3.574 | 808,000 |
| 2024-02-19 | 3.550 | 3.570 | 3.450 | 3.570 | 3.544 | 550,000 |
| 2024-02-16 | 3.760 | 3.790 | 3.530 | 3.560 | 3.534 | 1,252,000 |
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.