Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.890	3.940	3.800	3.830	3.802	1,910,000
2023-08-17	3.890	3.910	3.760	3.870	3.842	1,316,000
2023-08-16	3.850	3.960	3.810	3.930	3.902	1,336,000
2023-08-15	3.840	3.940	3.790	3.840	3.812	1,520,000
2023-08-14	3.800	3.920	3.600	3.890	3.862	1,654,000
2023-08-11	4.070	4.070	3.670	3.800	3.773	2,072,000
2023-08-10	4.000	4.200	3.890	4.040	4.011	2,096,000
2023-08-09	3.870	3.990	3.840	3.960	3.931	2,092,000
2023-08-08	3.970	4.000	3.870	3.960	3.931	1,178,000
2023-08-07	3.910	4.080	3.880	3.970	3.941	1,208,000
2023-08-04	3.930	3.950	3.800	3.920	3.892	1,284,000
2023-08-03	3.960	3.960	3.790	3.950	3.921	1,538,000
2023-08-02	4.030	4.030	3.810	3.850	3.822	1,876,000
2023-08-01	3.730	4.000	3.720	4.000	3.971	2,018,000
2023-07-31	3.830	3.870	3.620	3.710	3.683	1,956,000
2023-07-28	3.460	3.790	3.380	3.750	3.723	2,256,000
2023-07-27	3.400	3.510	3.360	3.450	3.425	1,038,000
2023-07-26	3.400	3.450	3.340	3.360	3.336	840,000
2023-07-25	3.400	3.400	3.300	3.380	3.356	918,000
2023-07-24	3.440	3.440	3.220	3.360	3.336	1,028,000
2023-07-21	3.280	3.440	3.250	3.440	3.415	1,080,000
2023-07-20	3.190	3.260	3.120	3.250	3.227	1,172,000
2023-07-19	3.040	3.190	3.040	3.150	3.127	1,312,000
2023-07-18	3.080	3.080	3.000	3.040	3.018	1,032,000
2023-07-14	3.030	3.100	3.000	3.050	3.028	1,224,000
2023-07-13	3.030	3.040	2.920	3.020	2.998	1,910,000
2023-07-12	2.980	3.000	2.820	3.000	2.978	874,000
2023-07-11	3.100	3.100	2.810	2.920	2.899	984,000
2023-07-10	2.900	3.130	2.900	3.050	3.028	1,222,000
2023-07-07	2.940	2.940	2.860	2.900	2.879	774,000
2023-07-06	2.840	2.940	2.820	2.910	2.889	984,000
2023-07-05	2.850	2.860	2.780	2.840	2.820	804,000
2023-07-04	2.920	2.930	2.800	2.860	2.839	928,000
2023-07-03	2.900	2.930	2.810	2.880	2.859	948,000
2023-06-30	2.920	2.930	2.880	2.880	2.859	862,000
2023-06-29	2.940	2.940	2.830	2.910	2.889	706,000
2023-06-28	2.860	2.920	2.860	2.900	2.879	630,000
2023-06-27	2.900	2.930	2.860	2.930	2.909	670,000
2023-06-26	2.810	2.920	2.810	2.890	2.869	744,000
2023-06-23	2.920	2.940	2.840	2.890	2.869	572,000
2023-06-21	2.900	2.930	2.850	2.920	2.899	630,000
2023-06-20	2.910	2.910	2.810	2.900	2.879	782,000
2023-06-19	2.870	2.870	2.750	2.860	2.839	946,000
2023-06-16	2.910	2.950	2.800	2.830	2.810	838,000
2023-06-15	2.890	2.910	2.770	2.910	2.889	1,080,000
2023-06-14	2.850	2.870	2.780	2.870	2.849	798,000
2023-06-13	2.690	2.810	2.690	2.810	2.790	946,000
2023-06-12	2.800	2.820	2.670	2.730	2.710	742,000
2023-06-09	2.780	2.780	2.700	2.750	2.730	818,000
2023-06-08	2.820	2.820	2.700	2.740	2.720	802,000
2023-06-07	2.750	2.800	2.710	2.780	2.760	722,000
2023-06-06	2.730	2.780	2.700	2.770	2.750	1,072,000
2023-06-05	2.650	2.690	2.610	2.690	2.671	546,000
2023-06-02	2.650	2.690	2.610	2.650	2.631	1,110,000
2023-06-01	2.720	2.720	2.560	2.600	2.581	1,032,000
2023-05-31	2.570	2.720	2.500	2.710	2.690	1,020,000
2023-05-30	2.570	2.620	2.510	2.620	2.601	920,000
2023-05-29	2.460	2.510	2.400	2.510	2.492	840,000
2023-05-25	2.440	2.490	2.340	2.460	2.442	1,118,000
2023-05-24	2.470	2.500	2.430	2.500	2.442	748,000

← NewerPage 14 of 21 · 1,234 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.