Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.480	2.480	2.380	2.400	2.345	1,144,000
2023-02-21	2.450	2.560	2.390	2.470	2.413	2,956,000
2023-02-20	2.350	2.500	2.350	2.500	2.442	2,200,000
2023-02-17	2.390	2.400	2.320	2.390	2.335	2,610,000
2023-02-16	2.380	2.380	2.320	2.360	2.305	1,570,000
2023-02-15	2.390	2.390	2.330	2.390	2.335	1,212,000
2023-02-14	2.420	2.420	2.360	2.380	2.325	1,534,000
2023-02-13	2.460	2.460	2.410	2.430	2.374	1,164,000
2023-02-10	2.550	2.580	2.360	2.450	2.393	1,400,000
2023-02-09	2.500	2.630	2.470	2.540	2.481	1,454,000
2023-02-08	2.480	2.490	2.420	2.480	2.423	1,472,000
2023-02-07	2.430	2.520	2.420	2.460	2.403	1,244,000
2023-02-06	2.430	2.480	2.390	2.410	2.354	1,176,000
2023-02-03	2.480	2.510	2.450	2.490	2.432	1,334,000
2023-02-02	2.470	2.520	2.420	2.480	2.423	1,314,000
2023-02-01	2.410	2.470	2.350	2.470	2.413	1,184,000
2023-01-31	2.420	2.430	2.350	2.390	2.335	1,358,000
2023-01-30	2.550	2.600	2.380	2.390	2.335	1,250,000
2023-01-27	2.460	2.580	2.420	2.540	2.481	1,256,000
2023-01-26	2.500	2.570	2.450	2.450	2.393	1,456,000
2023-01-20	2.510	2.560	2.420	2.440	2.384	1,240,000
2023-01-19	2.510	2.510	2.420	2.500	2.442	1,260,000
2023-01-18	2.400	2.520	2.390	2.460	2.403	1,488,000
2023-01-17	2.410	2.410	2.370	2.400	2.345	1,176,000
2023-01-16	2.420	2.480	2.400	2.420	2.364	1,140,000
2023-01-13	2.410	2.500	2.400	2.430	2.374	1,096,000
2023-01-12	2.500	2.520	2.380	2.400	2.345	2,626,000
2023-01-11	2.410	2.520	2.390	2.400	2.345	1,342,000
2023-01-10	2.330	2.470	2.330	2.400	2.345	1,640,000
2023-01-09	2.370	2.410	2.340	2.380	2.325	1,602,000
2023-01-06	2.360	2.450	2.320	2.350	2.296	2,716,000
2023-01-05	2.350	2.460	2.290	2.310	2.257	2,750,000
2023-01-04	2.360	2.370	2.320	2.330	2.276	1,130,000
2023-01-03	2.370	2.420	2.330	2.350	2.296	1,136,000
2022-12-30	2.360	2.380	2.330	2.350	2.296	1,148,000
2022-12-29	2.340	2.370	2.310	2.370	2.315	898,000
2022-12-28	2.350	2.360	2.310	2.350	2.296	1,622,000
2022-12-23	2.360	2.360	2.320	2.350	2.296	1,192,000
2022-12-22	2.370	2.400	2.330	2.360	2.305	1,146,000
2022-12-21	2.360	2.380	2.310	2.370	2.315	1,150,000
2022-12-20	2.380	2.380	2.320	2.350	2.296	1,144,000
2022-12-19	2.340	2.370	2.330	2.360	2.305	1,176,000
2022-12-16	2.370	2.380	2.340	2.350	2.296	1,128,000
2022-12-15	2.400	2.400	2.310	2.360	2.305	1,186,000
2022-12-14	2.370	2.370	2.310	2.350	2.296	1,314,000
2022-12-13	2.440	2.440	2.340	2.350	2.296	1,408,000
2022-12-12	2.430	2.460	2.370	2.440	2.384	1,526,000
2022-12-09	2.410	2.470	2.390	2.410	2.354	1,612,000
2022-12-08	2.400	2.430	2.360	2.410	2.354	1,268,000
2022-12-07	2.430	2.430	2.370	2.400	2.345	1,382,000
2022-12-06	2.470	2.470	2.390	2.440	2.384	1,150,000
2022-12-05	2.460	2.490	2.400	2.460	2.403	1,372,000
2022-12-02	2.490	2.490	2.410	2.440	2.384	1,214,000
2022-12-01	2.430	2.500	2.400	2.500	2.442	4,930,000
2022-11-30	2.460	2.550	2.420	2.480	2.423	1,420,000
2022-11-29	2.420	2.460	2.340	2.450	2.393	4,402,000
2022-11-28	2.420	2.460	2.370	2.390	2.335	1,266,000
2022-11-25	2.500	2.500	2.350	2.420	2.364	4,718,000
2022-11-24	2.500	2.560	2.460	2.470	2.413	4,500,000
2022-11-23	2.460	2.530	2.460	2.500	2.442	4,312,000

← NewerPage 16 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.