Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.680 | 3.750 | 3.520 | 3.530 | 3.505 | 1,056,000 |
| 2024-02-14 | 3.680 | 3.950 | 3.560 | 3.680 | 3.653 | 1,112,000 |
| 2024-02-09 | 3.650 | 3.760 | 3.650 | 3.710 | 3.683 | 798,000 |
| 2024-02-08 | 3.740 | 3.820 | 3.500 | 3.650 | 3.624 | 1,108,000 |
| 2024-02-07 | 3.790 | 3.870 | 3.640 | 3.770 | 3.743 | 1,774,000 |
| 2024-02-06 | 3.800 | 3.870 | 3.740 | 3.830 | 3.802 | 2,110,000 |
| 2024-02-05 | 3.860 | 3.960 | 3.770 | 3.810 | 3.782 | 968,000 |
| 2024-02-02 | 3.920 | 4.030 | 3.840 | 3.840 | 3.812 | 1,306,000 |
| 2024-02-01 | 4.000 | 4.060 | 3.910 | 3.910 | 3.882 | 704,000 |
| 2024-01-31 | 4.050 | 4.060 | 3.940 | 4.060 | 4.031 | 1,058,000 |
| 2024-01-30 | 3.890 | 4.040 | 3.880 | 4.000 | 3.971 | 804,000 |
| 2024-01-29 | 4.010 | 4.040 | 3.930 | 3.930 | 3.902 | 704,000 |
| 2024-01-26 | 4.090 | 4.090 | 3.830 | 4.000 | 3.971 | 1,260,800 |
| 2024-01-25 | 3.990 | 4.050 | 3.900 | 4.040 | 4.011 | 906,000 |
| 2024-01-24 | 3.960 | 4.050 | 3.900 | 4.040 | 4.011 | 806,000 |
| 2024-01-23 | 3.960 | 4.040 | 3.900 | 4.010 | 3.981 | 1,038,000 |
| 2024-01-22 | 4.180 | 4.190 | 3.900 | 4.000 | 3.971 | 870,000 |
| 2024-01-19 | 4.230 | 4.270 | 4.150 | 4.160 | 4.130 | 1,170,000 |
| 2024-01-18 | 4.110 | 4.280 | 4.090 | 4.200 | 4.170 | 1,216,000 |
| 2024-01-17 | 4.300 | 4.320 | 4.150 | 4.150 | 4.120 | 1,442,000 |
| 2024-01-16 | 4.080 | 4.400 | 4.060 | 4.260 | 4.229 | 2,918,000 |
| 2024-01-15 | 4.280 | 4.280 | 4.110 | 4.110 | 4.080 | 1,464,000 |
| 2024-01-12 | 4.230 | 4.290 | 4.120 | 4.200 | 4.170 | 1,334,000 |
| 2024-01-11 | 4.280 | 4.340 | 4.180 | 4.190 | 4.160 | 1,184,000 |
| 2024-01-10 | 4.280 | 4.380 | 4.210 | 4.360 | 4.329 | 2,016,800 |
| 2024-01-09 | 4.250 | 4.360 | 4.250 | 4.300 | 4.269 | 1,152,000 |
| 2024-01-08 | 4.120 | 4.280 | 4.120 | 4.220 | 4.190 | 1,490,000 |
| 2024-01-05 | 4.300 | 4.350 | 4.150 | 4.150 | 4.120 | 1,264,000 |
| 2024-01-04 | 4.180 | 4.330 | 4.090 | 4.260 | 4.229 | 1,316,000 |
| 2024-01-03 | 4.130 | 4.300 | 4.110 | 4.140 | 4.110 | 5,098,000 |
| 2024-01-02 | 4.450 | 4.450 | 4.170 | 4.170 | 4.140 | 1,214,000 |
| 2023-12-29 | 4.300 | 4.450 | 4.200 | 4.450 | 4.418 | 2,882,000 |
| 2023-12-28 | 4.190 | 4.330 | 4.190 | 4.330 | 4.299 | 1,290,000 |
| 2023-12-27 | 4.190 | 4.290 | 4.160 | 4.160 | 4.130 | 1,384,000 |
| 2023-12-22 | 4.340 | 4.390 | 4.250 | 4.250 | 4.219 | 1,078,000 |
| 2023-12-21 | 4.230 | 4.350 | 4.210 | 4.290 | 4.259 | 1,250,000 |
| 2023-12-20 | 4.250 | 4.350 | 4.240 | 4.260 | 4.229 | 1,288,000 |
| 2023-12-19 | 4.210 | 4.320 | 4.210 | 4.290 | 4.259 | 1,226,000 |
| 2023-12-18 | 4.320 | 4.380 | 4.200 | 4.240 | 4.209 | 1,274,000 |
| 2023-12-15 | 4.300 | 4.400 | 4.290 | 4.350 | 4.319 | 1,190,000 |
| 2023-12-14 | 4.210 | 4.530 | 4.210 | 4.320 | 4.289 | 1,236,000 |
| 2023-12-13 | 4.360 | 4.370 | 4.230 | 4.250 | 4.219 | 1,204,000 |
| 2023-12-12 | 4.300 | 4.430 | 4.180 | 4.380 | 4.348 | 1,640,000 |
| 2023-12-11 | 4.370 | 4.370 | 4.260 | 4.330 | 4.299 | 1,196,000 |
| 2023-12-08 | 4.340 | 4.430 | 4.270 | 4.370 | 4.338 | 1,364,000 |
| 2023-12-07 | 4.400 | 4.460 | 4.310 | 4.400 | 4.368 | 1,430,000 |
| 2023-12-06 | 4.540 | 4.600 | 4.440 | 4.440 | 4.408 | 1,288,000 |
| 2023-12-05 | 4.470 | 4.640 | 4.430 | 4.500 | 4.468 | 1,192,000 |
| 2023-12-04 | 4.480 | 4.660 | 4.460 | 4.500 | 4.468 | 1,428,000 |
| 2023-12-01 | 4.430 | 4.540 | 4.140 | 4.440 | 4.408 | 1,962,000 |
| 2023-11-30 | 4.700 | 4.830 | 4.340 | 4.400 | 4.368 | 6,872,000 |
| 2023-11-29 | 5.110 | 5.200 | 4.400 | 4.490 | 4.458 | 3,302,000 |
| 2023-11-28 | 5.210 | 5.270 | 5.120 | 5.150 | 5.113 | 3,844,000 |
| 2023-11-27 | 5.190 | 5.300 | 5.100 | 5.180 | 5.143 | 3,512,000 |
| 2023-11-24 | 4.990 | 5.150 | 4.980 | 5.150 | 5.113 | 3,110,000 |
| 2023-11-23 | 4.940 | 5.110 | 4.900 | 5.080 | 5.043 | 2,990,000 |
| 2023-11-22 | 4.900 | 4.970 | 4.840 | 4.890 | 4.855 | 1,856,000 |
| 2023-11-21 | 4.870 | 4.900 | 4.730 | 4.880 | 4.845 | 2,052,000 |
| 2023-11-20 | 4.710 | 4.860 | 4.670 | 4.850 | 4.815 | 2,418,000 |
| 2023-11-17 | 4.520 | 4.770 | 4.510 | 4.680 | 4.646 | 2,072,000 |
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.