Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.260 | 3.340 | 3.080 | 3.180 | 3.180 | 2,822,256 |
| 2026-07-28 | 3.380 | 3.380 | 3.180 | 3.250 | 3.250 | 3,770,120 |
| 2026-07-27 | 3.200 | 3.260 | 3.120 | 3.230 | 3.230 | 3,948,950 |
| 2026-07-24 | 3.620 | 3.620 | 3.130 | 3.180 | 3.180 | 3,520,641 |
| 2026-07-23 | 3.560 | 3.790 | 3.450 | 3.510 | 3.510 | 2,412,642 |
| 2026-07-22 | 3.430 | 3.640 | 3.430 | 3.590 | 3.590 | 2,609,554 |
| 2026-07-21 | 3.300 | 3.550 | 3.190 | 3.460 | 3.460 | 4,862,158 |
| 2026-07-20 | 3.390 | 3.500 | 3.200 | 3.290 | 3.290 | 5,536,405 |
| 2026-07-17 | 3.380 | 3.380 | 3.140 | 3.270 | 3.270 | 2,960,833 |
| 2026-07-16 | 3.120 | 3.340 | 3.100 | 3.290 | 3.290 | 5,855,526 |
| 2026-07-15 | 3.110 | 3.330 | 3.010 | 3.110 | 3.110 | 6,805,508 |
| 2026-07-14 | 3.080 | 3.440 | 2.960 | 3.190 | 3.190 | 6,216,415 |
| 2026-07-13 | 3.050 | 3.080 | 2.980 | 3.020 | 3.020 | 1,261,492 |
| 2026-07-10 | 3.040 | 3.150 | 3.020 | 3.050 | 3.050 | 1,314,764 |
| 2026-07-09 | 3.100 | 3.120 | 3.030 | 3.060 | 3.060 | 1,294,340 |
| 2026-07-08 | 3.150 | 3.170 | 3.040 | 3.040 | 3.040 | 2,791,428 |
| 2026-07-07 | 3.240 | 3.240 | 3.070 | 3.130 | 3.130 | 1,233,750 |
| 2026-07-06 | 3.120 | 3.150 | 3.050 | 3.100 | 3.100 | 2,256,299 |
| 2026-07-03 | 3.130 | 3.130 | 3.050 | 3.110 | 3.110 | 1,746,642 |
| 2026-07-02 | 3.180 | 3.270 | 3.030 | 3.100 | 3.100 | 3,776,000 |
| 2026-06-30 | 3.150 | 3.190 | 3.030 | 3.150 | 3.150 | 1,977,807 |
| 2026-06-29 | 3.200 | 3.320 | 3.090 | 3.110 | 3.110 | 3,217,422 |
| 2026-06-26 | 2.980 | 3.340 | 2.960 | 3.120 | 3.120 | 8,095,014 |
| 2026-06-25 | 3.000 | 3.000 | 2.880 | 2.980 | 2.980 | 4,106,798 |
| 2026-06-24 | 3.220 | 3.220 | 2.820 | 2.990 | 2.990 | 4,974,243 |
| 2026-06-23 | 2.800 | 2.960 | 2.750 | 2.890 | 2.890 | 5,099,016 |
| 2026-06-22 | 2.950 | 2.950 | 2.740 | 2.790 | 2.790 | 8,450,444 |
| 2026-06-18 | 2.960 | 2.960 | 2.880 | 2.900 | 2.900 | 2,527,163 |
| 2026-06-17 | 3.000 | 3.020 | 2.910 | 2.940 | 2.940 | 4,433,516 |
| 2026-06-16 | 3.070 | 3.070 | 2.910 | 2.990 | 2.990 | 4,488,237 |
| 2026-06-15 | 3.080 | 3.090 | 3.000 | 3.020 | 3.020 | 1,748,966 |
| 2026-06-12 | 3.080 | 3.110 | 3.000 | 3.060 | 3.060 | 2,982,162 |
| 2026-06-11 | 3.390 | 3.390 | 2.950 | 3.080 | 3.080 | 8,623,250 |
| 2026-06-10 | 3.150 | 3.180 | 3.070 | 3.100 | 3.100 | 2,228,948 |
| 2026-06-09 | 3.200 | 3.230 | 3.060 | 3.140 | 3.140 | 3,595,757 |
| 2026-06-08 | 3.240 | 3.360 | 3.160 | 3.230 | 3.230 | 6,710,896 |
| 2026-06-05 | 3.290 | 3.290 | 3.100 | 3.210 | 3.210 | 2,826,773 |
| 2026-06-04 | 3.310 | 3.310 | 3.130 | 3.190 | 3.190 | 5,961,324 |
| 2026-06-03 | 3.450 | 3.570 | 3.250 | 3.250 | 3.250 | 5,078,671 |
| 2026-06-02 | 3.360 | 3.460 | 3.260 | 3.450 | 3.450 | 2,820,889 |
| 2026-06-01 | 3.210 | 3.410 | 3.170 | 3.330 | 3.330 | 3,890,390 |
| 2026-05-29 | 3.080 | 3.190 | 3.030 | 3.180 | 3.180 | 2,670,553 |
| 2026-05-28 | 3.150 | 3.280 | 3.060 | 3.080 | 3.080 | 3,683,454 |
| 2026-05-27 | 3.030 | 3.190 | 2.950 | 3.150 | 3.150 | 9,912,571 |
| 2026-05-26 | 3.050 | 3.080 | 2.880 | 2.990 | 2.990 | 4,687,129 |
| 2026-05-22 | 3.100 | 3.170 | 3.010 | 3.040 | 3.040 | 2,185,028 |
| 2026-05-21 | 3.290 | 3.290 | 3.070 | 3.090 | 3.090 | 3,446,138 |
| 2026-05-20 | 3.280 | 3.380 | 3.210 | 3.210 | 3.210 | 2,355,400 |
| 2026-05-19 | 3.330 | 3.500 | 3.260 | 3.360 | 3.360 | 12,505,170 |
| 2026-05-18 | 3.250 | 3.470 | 3.110 | 3.380 | 3.380 | 10,232,170 |
| 2026-05-15 | 3.360 | 3.410 | 3.190 | 3.200 | 3.200 | 8,661,829 |
| 2026-05-14 | 3.790 | 3.800 | 3.300 | 3.340 | 3.340 | 12,327,060 |
| 2026-05-13 | 4.390 | 4.690 | 3.760 | 3.790 | 3.790 | 35,515,879 |
| 2026-05-12 | 4.210 | 4.210 | 3.910 | 3.910 | 3.910 | 4,696,320 |
| 2026-05-11 | 4.250 | 4.300 | 4.010 | 4.060 | 4.060 | 3,750,436 |
| 2026-05-08 | 4.440 | 4.440 | 4.180 | 4.230 | 4.230 | 4,264,345 |
| 2026-05-07 | 4.520 | 4.530 | 4.330 | 4.330 | 4.330 | 2,237,890 |
| 2026-05-06 | 4.640 | 4.840 | 4.220 | 4.480 | 4.480 | 4,832,201 |
| 2026-05-05 | 4.800 | 5.110 | 4.760 | 4.850 | 4.850 | 897,610 |
| 2026-05-04 | 4.500 | 4.870 | 4.180 | 4.790 | 4.790 | 6,176,115 |
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.