Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.520	2.580	2.420	2.510	2.452	2,102,000
2022-08-25	2.550	2.550	2.450	2.480	2.423	1,266,000
2022-08-24	2.580	2.580	2.470	2.560	2.501	1,904,000
2022-08-23	2.710	2.750	2.460	2.570	2.511	2,584,000
2022-08-22	2.660	2.730	2.640	2.700	2.638	2,330,000
2022-08-19	2.490	2.700	2.480	2.690	2.628	2,724,000
2022-08-18	2.560	2.560	2.450	2.470	2.413	2,322,000
2022-08-17	2.550	2.560	2.470	2.530	2.472	2,290,000
2022-08-16	2.580	2.630	2.440	2.520	2.462	2,472,000
2022-08-15	2.600	2.670	2.430	2.520	2.462	2,152,000
2022-08-12	2.580	2.630	2.490	2.560	2.501	2,104,000
2022-08-11	2.540	2.620	2.510	2.570	2.511	3,084,000
2022-08-10	2.510	2.570	2.470	2.510	2.452	1,810,000
2022-08-09	2.530	2.570	2.460	2.500	2.442	2,308,000
2022-08-08	2.580	2.640	2.490	2.540	2.481	2,002,000
2022-08-05	2.600	2.620	2.510	2.570	2.511	2,184,000
2022-08-04	2.540	2.620	2.480	2.600	2.540	2,092,000
2022-08-03	2.570	2.570	2.440	2.530	2.472	1,866,000
2022-08-02	2.590	2.590	2.420	2.500	2.442	1,982,000
2022-08-01	2.650	2.650	2.480	2.560	2.501	2,672,000
2022-07-29	2.710	2.730	2.560	2.670	2.608	2,620,000
2022-07-28	2.890	2.890	2.550	2.700	2.638	2,888,000
2022-07-27	2.860	2.870	2.740	2.870	2.804	2,372,000
2022-07-26	2.770	2.870	2.730	2.780	2.716	2,870,000
2022-07-25	2.690	2.760	2.600	2.750	2.686	2,256,000
2022-07-22	2.630	2.670	2.530	2.670	2.608	3,528,000
2022-07-21	2.710	2.730	2.590	2.590	2.530	2,000,000
2022-07-20	2.660	2.730	2.640	2.690	2.628	2,836,000
2022-07-19	2.660	2.780	2.630	2.640	2.579	2,496,000
2022-07-18	2.540	2.710	2.540	2.640	2.579	3,314,000
2022-07-15	2.780	2.790	2.570	2.570	2.511	4,468,000
2022-07-14	2.650	2.810	2.580	2.780	2.716	3,792,000
2022-07-13	2.610	2.670	2.540	2.600	2.540	4,058,000
2022-07-12	2.610	2.650	2.510	2.620	2.559	3,690,000
2022-07-11	2.620	2.690	2.520	2.580	2.520	3,654,000
2022-07-08	2.610	2.630	2.560	2.600	2.540	2,498,000
2022-07-07	2.700	2.700	2.540	2.580	2.520	3,728,000
2022-07-06	2.780	2.780	2.570	2.680	2.618	1,850,000
2022-07-05	2.820	2.890	2.630	2.750	2.686	2,118,000
2022-07-04	3.000	3.000	2.730	2.800	2.735	3,018,000
2022-06-30	2.890	3.020	2.870	2.900	2.833	3,336,000
2022-06-29	2.740	2.950	2.700	2.870	2.774	3,284,000
2022-06-28	2.760	2.800	2.670	2.750	2.658	3,442,000
2022-06-27	2.660	2.770	2.660	2.740	2.649	3,192,000
2022-06-24	2.640	2.650	2.540	2.650	2.562	4,088,000
2022-06-23	2.580	2.680	2.580	2.610	2.523	4,132,000
2022-06-22	2.560	2.620	2.520	2.610	2.523	3,456,000
2022-06-21	2.480	2.560	2.450	2.530	2.446	3,534,000
2022-06-20	2.420	2.500	2.360	2.470	2.388	1,890,000
2022-06-17	2.340	2.450	2.270	2.440	2.359	1,922,000
2022-06-16	2.290	2.320	2.210	2.320	2.243	1,580,000
2022-06-15	2.300	2.310	2.220	2.260	2.185	1,454,000
2022-06-14	2.310	2.340	2.160	2.280	2.204	1,706,000
2022-06-13	2.300	2.340	2.200	2.200	2.127	1,990,000
2022-06-10	2.330	2.340	2.190	2.260	2.185	1,748,000
2022-06-09	2.400	2.420	2.220	2.280	2.204	1,596,000
2022-06-08	2.180	2.450	2.150	2.380	2.301	2,694,000
2022-06-07	2.200	2.200	2.130	2.180	2.107	1,816,000
2022-06-06	2.100	2.180	2.060	2.180	2.107	2,724,000
2022-06-02	2.210	2.210	2.040	2.140	2.069	1,926,000

← NewerPage 18 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.