Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.530	2.530	2.450	2.450	2.393	2,724,000
2022-11-21	2.490	2.570	2.410	2.500	2.442	2,056,000
2022-11-18	2.530	2.570	2.470	2.470	2.413	1,902,000
2022-11-17	2.560	2.560	2.440	2.510	2.452	1,874,000
2022-11-16	2.520	2.620	2.490	2.550	2.491	2,154,000
2022-11-15	2.520	2.560	2.490	2.500	2.442	2,036,000
2022-11-14	2.520	2.580	2.460	2.530	2.472	1,864,000
2022-11-11	2.510	2.510	2.430	2.510	2.452	1,992,000
2022-11-10	2.500	2.540	2.450	2.490	2.432	1,838,000
2022-11-09	2.500	2.580	2.480	2.560	2.501	2,136,000
2022-11-08	2.460	2.500	2.440	2.480	2.423	3,484,000
2022-11-07	2.450	2.500	2.410	2.460	2.403	1,842,000
2022-11-04	2.450	2.470	2.390	2.450	2.393	2,068,000
2022-11-03	2.470	2.520	2.410	2.420	2.364	1,804,000
2022-11-02	2.400	2.490	2.390	2.490	2.432	1,404,000
2022-11-01	2.410	2.500	2.400	2.430	2.374	1,878,000
2022-10-31	2.430	2.460	2.370	2.420	2.364	1,856,000
2022-10-28	2.500	2.520	2.400	2.430	2.374	2,278,000
2022-10-27	2.440	2.530	2.440	2.470	2.413	2,376,000
2022-10-26	2.450	2.490	2.360	2.430	2.374	2,280,000
2022-10-25	2.460	2.490	2.370	2.430	2.374	2,222,000
2022-10-24	2.440	2.490	2.370	2.440	2.384	2,268,000
2022-10-21	2.420	2.470	2.420	2.460	2.403	2,330,000
2022-10-20	2.530	2.560	2.420	2.420	2.364	2,396,000
2022-10-19	2.470	2.510	2.400	2.500	2.442	2,894,000
2022-10-18	2.500	2.500	2.370	2.450	2.393	2,680,000
2022-10-17	2.510	2.510	2.380	2.490	2.432	2,326,000
2022-10-14	2.410	2.550	2.400	2.490	2.432	2,530,000
2022-10-13	2.460	2.490	2.410	2.420	2.364	2,348,000
2022-10-12	2.580	2.580	2.450	2.450	2.393	2,230,000
2022-10-11	2.550	2.590	2.420	2.560	2.501	2,762,000
2022-10-10	2.550	2.550	2.430	2.540	2.481	2,204,000
2022-10-07	2.580	2.590	2.450	2.530	2.472	2,148,000
2022-10-06	2.600	2.670	2.500	2.550	2.491	2,320,000
2022-10-05	2.570	2.660	2.550	2.590	2.530	2,260,000
2022-10-03	2.420	2.580	2.380	2.570	2.511	2,668,000
2022-09-30	2.450	2.470	2.380	2.380	2.325	2,714,000
2022-09-29	2.500	2.500	2.360	2.420	2.364	2,586,000
2022-09-28	2.480	2.510	2.370	2.510	2.452	2,324,000
2022-09-27	2.530	2.540	2.390	2.490	2.432	2,468,000
2022-09-26	2.430	2.510	2.430	2.490	2.432	2,308,000
2022-09-23	2.440	2.520	2.410	2.490	2.432	2,236,000
2022-09-22	2.500	2.500	2.400	2.440	2.384	2,498,000
2022-09-21	2.500	2.500	2.410	2.480	2.423	2,696,000
2022-09-20	2.500	2.560	2.460	2.470	2.413	2,790,000
2022-09-19	2.720	2.720	2.470	2.470	2.413	3,218,000
2022-09-16	2.680	2.810	2.630	2.720	2.657	3,062,000
2022-09-15	2.530	2.690	2.530	2.650	2.589	4,732,000
2022-09-14	2.570	2.570	2.480	2.520	2.462	3,368,000
2022-09-13	2.580	2.600	2.450	2.550	2.491	4,444,000
2022-09-09	2.580	2.580	2.460	2.550	2.491	5,004,000
2022-09-08	2.600	2.600	2.470	2.580	2.520	3,482,000
2022-09-07	2.550	2.650	2.530	2.580	2.520	3,908,000
2022-09-06	2.670	2.690	2.500	2.540	2.481	3,202,000
2022-09-05	2.610	2.680	2.560	2.630	2.569	4,012,000
2022-09-02	2.650	2.650	2.500	2.590	2.530	5,070,000
2022-09-01	2.730	2.840	2.600	2.620	2.559	3,956,000
2022-08-31	2.520	2.820	2.470	2.740	2.677	5,818,000
2022-08-30	2.550	2.590	2.460	2.510	2.452	3,708,000
2022-08-29	2.550	2.590	2.470	2.500	2.442	1,742,000

← NewerPage 17 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.