Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.510	2.540	2.490	2.490	2.432	726,000
2023-05-22	2.620	2.620	2.450	2.520	2.462	896,000
2023-05-19	2.490	2.550	2.470	2.550	2.491	690,000
2023-05-18	2.600	2.600	2.460	2.470	2.413	750,000
2023-05-17	2.470	2.530	2.450	2.530	2.472	704,000
2023-05-16	2.560	2.580	2.430	2.510	2.452	810,000
2023-05-15	2.470	2.550	2.470	2.540	2.481	660,000
2023-05-12	2.580	2.700	2.450	2.450	2.393	1,262,000
2023-05-11	2.550	2.560	2.470	2.470	2.413	762,000
2023-05-10	2.450	2.600	2.390	2.500	2.442	932,000
2023-05-09	2.460	2.590	2.430	2.490	2.432	886,000
2023-05-08	2.510	2.560	2.460	2.510	2.452	850,000
2023-05-05	2.450	2.630	2.440	2.530	2.472	882,000
2023-05-04	2.570	2.570	2.480	2.480	2.423	774,000
2023-05-03	2.630	2.630	2.460	2.590	2.530	774,000
2023-05-02	2.880	2.910	2.610	2.680	2.618	860,000
2023-04-28	2.670	2.900	2.600	2.900	2.833	724,000
2023-04-27	2.590	2.650	2.540	2.650	2.589	740,000
2023-04-26	2.680	2.690	2.590	2.660	2.599	648,000
2023-04-25	2.660	2.710	2.610	2.690	2.628	674,000
2023-04-24	2.710	2.710	2.590	2.670	2.608	742,000
2023-04-21	2.760	2.760	2.620	2.660	2.599	736,000
2023-04-20	2.780	2.800	2.690	2.750	2.686	874,000
2023-04-19	2.680	2.780	2.660	2.760	2.696	2,312,000
2023-04-18	2.790	2.790	2.680	2.680	2.618	944,000
2023-04-17	2.770	2.800	2.700	2.790	2.726	1,026,000
2023-04-14	2.750	2.770	2.630	2.770	2.706	902,000
2023-04-13	2.680	2.720	2.590	2.700	2.638	1,006,000
2023-04-12	2.600	2.770	2.540	2.680	2.618	1,446,000
2023-04-11	2.350	2.620	2.340	2.610	2.550	12,972,000
2023-04-06	2.320	2.380	2.310	2.310	2.257	862,000
2023-04-04	2.350	2.390	2.300	2.350	2.296	750,000
2023-04-03	2.290	2.390	2.290	2.330	2.276	792,000
2023-03-31	2.280	2.380	2.250	2.300	2.247	1,346,000
2023-03-30	2.280	2.320	2.260	2.290	2.237	6,284,000
2023-03-29	2.240	2.300	2.180	2.260	2.208	2,512,000
2023-03-28	2.260	2.260	2.180	2.210	2.159	998,000
2023-03-27	2.210	2.250	2.210	2.250	2.198	784,000
2023-03-24	2.300	2.350	2.200	2.210	2.159	2,788,000
2023-03-23	2.250	2.320	2.220	2.300	2.247	1,046,000
2023-03-22	2.270	2.280	2.170	2.250	2.198	1,182,000
2023-03-21	2.240	2.270	2.160	2.270	2.218	992,000
2023-03-20	2.270	2.270	2.240	2.240	2.188	944,000
2023-03-17	2.320	2.320	2.240	2.260	2.208	1,420,000
2023-03-16	2.320	2.320	2.270	2.300	2.247	1,252,000
2023-03-15	2.330	2.330	2.280	2.290	2.237	1,330,000
2023-03-14	2.350	2.410	2.290	2.320	2.266	1,466,000
2023-03-13	2.330	2.370	2.290	2.370	2.315	1,332,000
2023-03-10	2.370	2.380	2.310	2.330	2.276	1,336,000
2023-03-09	2.350	2.380	2.320	2.380	2.325	1,294,000
2023-03-08	2.370	2.370	2.300	2.330	2.276	1,338,000
2023-03-07	2.330	2.380	2.330	2.370	2.315	1,212,000
2023-03-06	2.470	2.470	2.350	2.360	2.305	1,058,000
2023-03-03	2.440	2.470	2.410	2.450	2.393	1,430,000
2023-03-02	2.380	2.450	2.370	2.440	2.384	2,980,000
2023-03-01	2.370	2.400	2.340	2.390	2.335	1,142,000
2023-02-28	2.320	2.380	2.320	2.360	2.305	1,212,000
2023-02-27	2.420	2.420	2.330	2.360	2.305	1,252,000
2023-02-24	2.400	2.420	2.300	2.390	2.335	1,174,000
2023-02-23	2.420	2.440	2.370	2.380	2.325	1,132,000

← NewerPage 15 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.