Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.200	2.230	2.100	2.160	2.088	1,756,000
2022-05-31	2.090	2.210	2.090	2.190	2.117	4,158,000
2022-05-30	2.070	2.170	2.070	2.130	2.059	5,522,000
2022-05-27	2.190	2.220	2.060	2.100	2.030	2,040,000
2022-05-26	2.190	2.190	2.080	2.130	2.059	1,614,000
2022-05-25	2.180	2.230	2.050	2.120	2.049	4,848,000
2022-05-24	2.330	2.420	2.180	2.180	2.107	4,960,000
2022-05-23	2.100	2.500	2.070	2.480	2.397	2,364,000
2022-05-20	1.930	2.100	1.930	2.100	2.030	2,900,000
2022-05-19	2.010	2.020	1.930	1.990	1.924	2,058,000
2022-05-18	2.010	2.010	1.940	1.990	1.924	1,862,000
2022-05-17	1.940	1.990	1.920	1.980	1.914	1,878,000
2022-05-16	1.990	1.990	1.920	1.960	1.895	1,938,000
2022-05-13	1.910	1.980	1.910	1.940	1.875	1,884,000
2022-05-12	1.900	2.000	1.900	1.920	1.856	2,130,000
2022-05-11	1.930	1.970	1.840	1.960	1.895	4,506,000
2022-05-10	1.940	1.950	1.890	1.940	1.875	2,224,000
2022-05-06	2.010	2.010	1.910	1.960	1.895	6,048,000
2022-05-05	2.050	2.050	1.930	2.010	1.943	1,996,000
2022-05-04	2.000	2.040	1.960	2.030	1.962	1,788,000
2022-05-03	2.060	2.060	1.920	2.000	1.933	1,808,000
2022-04-29	2.060	2.060	1.960	2.010	1.943	3,600,000
2022-04-28	2.000	2.040	1.950	1.980	1.914	2,312,000
2022-04-27	1.980	2.000	1.930	1.990	1.924	1,782,000
2022-04-26	2.000	2.080	1.890	1.980	1.914	2,288,000
2022-04-25	2.040	2.090	1.970	2.020	1.953	2,266,000
2022-04-22	2.090	2.090	1.930	2.060	1.991	2,208,000
2022-04-21	2.110	2.110	1.920	2.030	1.962	2,670,000
2022-04-20	2.100	2.100	1.980	2.050	1.982	2,142,000
2022-04-19	2.060	2.220	2.020	2.080	2.011	2,452,000
2022-04-14	2.060	2.100	2.020	2.080	2.011	1,850,000
2022-04-13	2.060	2.070	2.000	2.060	1.991	1,766,000
2022-04-12	2.090	2.090	1.950	2.000	1.933	2,254,000
2022-04-11	2.090	2.140	2.020	2.090	2.020	2,158,000
2022-04-08	1.950	2.100	1.900	2.090	2.020	2,212,000
2022-04-07	2.020	2.020	1.920	1.960	1.895	1,962,000
2022-04-06	2.050	2.050	1.860	1.990	1.924	2,932,000
2022-04-04	1.950	2.150	1.950	2.040	1.972	2,652,000
2022-04-01	1.900	1.980	1.800	1.950	1.885	1,866,000
2022-03-31	1.780	1.900	1.780	1.850	1.788	1,770,000
2022-03-30	1.780	1.830	1.730	1.830	1.769	1,756,000
2022-03-29	1.790	1.900	1.720	1.780	1.721	2,386,000
2022-03-28	1.700	1.780	1.650	1.670	1.614	2,024,000
2022-03-25	1.700	1.700	1.570	1.670	1.614	2,052,000
2022-03-24	1.650	1.710	1.550	1.620	1.566	2,508,000
2022-03-23	2.000	2.390	1.610	1.650	1.595	6,246,000
2022-03-22	1.290	1.900	1.250	1.900	1.837	5,996,000
2022-03-21	1.270	1.340	1.200	1.250	1.208	2,904,000
2022-03-18	1.390	1.400	1.190	1.270	1.228	3,260,000
2022-03-17	1.280	1.460	1.230	1.400	1.353	3,416,000
2022-03-16	1.420	1.420	1.220	1.280	1.237	700,000
2022-03-15	1.480	1.600	1.240	1.420	1.373	5,764,000
2022-03-14	2.290	2.290	1.450	1.600	1.547	5,940,000
2022-03-11	2.680	2.680	2.000	2.410	2.330	3,108,000
2022-03-10	3.250	3.250	2.600	2.770	2.678	3,664,000
2022-03-09	3.490	3.520	3.160	3.270	3.161	4,094,000
2022-03-08	3.550	3.550	3.410	3.500	3.383	3,498,000
2022-03-07	3.550	3.640	3.480	3.530	3.412	3,858,000
2022-03-04	3.570	3.570	3.440	3.550	3.432	3,358,000
2022-03-03	3.570	3.570	3.450	3.550	3.432	3,648,000

← NewerPage 19 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.