Dalipal Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.660	4.780	4.480	4.500	4.468	2,314,000
2023-11-15	4.560	4.690	4.500	4.600	4.567	2,754,000
2023-11-14	4.660	4.660	4.460	4.540	4.507	1,810,000
2023-11-13	4.580	4.650	4.530	4.620	4.587	1,788,000
2023-11-10	4.560	4.610	4.470	4.600	4.567	1,898,000
2023-11-09	4.550	4.580	4.420	4.520	4.487	1,904,000
2023-11-08	4.560	4.620	4.500	4.590	4.557	2,222,000
2023-11-07	4.480	4.530	4.420	4.510	4.477	1,736,000
2023-11-06	4.610	4.630	4.350	4.500	4.468	2,268,000
2023-11-03	4.550	4.690	4.490	4.570	4.537	2,466,000
2023-11-02	4.400	4.560	4.380	4.500	4.468	2,058,000
2023-11-01	4.430	4.440	4.250	4.320	4.289	1,528,000
2023-10-31	4.520	4.590	4.430	4.460	4.428	1,414,000
2023-10-30	4.500	4.570	4.430	4.570	4.537	1,528,000
2023-10-27	4.410	4.540	4.360	4.530	4.497	1,598,000
2023-10-26	4.450	4.530	4.400	4.460	4.428	1,140,000
2023-10-25	4.550	4.550	4.320	4.480	4.448	1,236,000
2023-10-24	4.470	4.520	4.330	4.520	4.487	1,224,000
2023-10-20	4.450	4.490	4.370	4.450	4.418	1,316,000
2023-10-19	4.420	4.470	4.320	4.450	4.418	1,420,000
2023-10-18	4.580	4.580	4.360	4.410	4.378	1,250,000
2023-10-17	4.430	4.630	4.410	4.550	4.517	1,248,000
2023-10-16	4.490	4.560	4.410	4.470	4.438	1,252,000
2023-10-13	4.620	4.620	4.350	4.510	4.477	1,312,000
2023-10-12	4.680	4.700	4.560	4.630	4.597	1,266,000
2023-10-11	4.590	4.660	4.530	4.640	4.606	1,246,000
2023-10-10	4.580	4.630	4.520	4.580	4.547	1,364,000
2023-10-09	4.430	4.660	4.430	4.560	4.527	774,000
2023-10-06	4.530	4.600	4.480	4.540	4.507	1,808,000
2023-10-05	4.460	4.560	4.390	4.500	4.468	1,488,000
2023-10-04	4.380	4.450	4.320	4.450	4.418	1,614,000
2023-10-03	4.350	4.440	4.300	4.360	4.329	1,308,000
2023-09-29	4.440	4.450	4.340	4.380	4.348	1,446,000
2023-09-28	4.440	4.440	4.320	4.390	4.358	1,092,000
2023-09-27	4.380	4.390	4.230	4.390	4.358	2,152,000
2023-09-26	4.300	4.380	4.230	4.320	4.289	1,954,000
2023-09-25	4.310	4.320	4.180	4.250	4.219	2,048,000
2023-09-22	4.360	4.440	4.240	4.290	4.259	2,278,000
2023-09-21	4.280	4.380	4.250	4.330	4.299	1,852,000
2023-09-20	4.350	4.370	4.270	4.300	4.269	1,546,000
2023-09-19	4.340	4.510	4.290	4.330	4.299	1,996,000
2023-09-18	4.450	4.450	4.150	4.310	4.279	1,948,000
2023-09-15	4.290	4.500	4.180	4.420	4.388	2,242,000
2023-09-14	4.360	4.410	4.000	4.250	4.219	1,934,000
2023-09-13	4.300	4.480	4.200	4.300	4.269	2,096,000
2023-09-12	4.120	4.270	4.080	4.270	4.239	1,916,000
2023-09-11	4.080	4.110	4.030	4.090	4.060	1,310,000
2023-09-07	4.040	4.100	3.970	4.040	4.011	1,616,000
2023-09-06	4.040	4.080	3.920	4.030	4.001	1,622,000
2023-09-05	3.820	4.010	3.770	4.000	3.971	1,620,000
2023-09-04	4.130	4.130	3.780	3.850	3.822	2,162,000
2023-08-31	3.920	4.120	3.900	4.100	4.070	2,058,000
2023-08-30	3.840	3.960	3.810	3.920	3.892	1,466,000
2023-08-29	3.750	3.840	3.690	3.800	3.773	1,264,000
2023-08-28	3.720	3.820	3.700	3.780	3.753	1,416,000
2023-08-25	4.030	4.030	3.700	3.800	3.773	1,486,000
2023-08-24	3.820	3.980	3.710	3.980	3.951	1,700,000
2023-08-23	3.830	3.850	3.710	3.790	3.763	1,354,000
2023-08-22	3.720	3.900	3.670	3.860	3.832	1,376,000
2023-08-21	3.880	3.890	3.720	3.760	3.733	1,386,000

← NewerPage 13 of 21 · 1,229 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.