Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.650	3.650	3.480	3.550	3.432	3,708,000
2022-03-01	3.510	3.630	3.470	3.630	3.509	4,118,000
2022-02-28	3.570	3.700	3.510	3.510	3.393	3,800,000
2022-02-25	3.600	3.610	3.510	3.580	3.461	3,468,000
2022-02-24	3.600	3.680	3.520	3.600	3.480	3,724,000
2022-02-23	3.750	3.790	3.600	3.630	3.509	4,498,000
2022-02-22	3.670	3.760	3.620	3.730	3.606	4,690,000
2022-02-21	3.610	3.650	3.510	3.650	3.528	4,116,000
2022-02-18	3.430	3.620	3.430	3.610	3.490	4,798,000
2022-02-17	3.610	3.710	3.440	3.460	3.345	4,710,000
2022-02-16	3.410	3.600	3.390	3.590	3.470	4,866,000
2022-02-15	3.370	3.450	3.340	3.380	3.267	3,646,000
2022-02-14	3.410	3.450	3.380	3.380	3.267	3,440,000
2022-02-11	3.400	3.450	3.350	3.350	3.238	3,454,000
2022-02-10	3.340	3.480	3.340	3.440	3.325	3,800,000
2022-02-09	3.250	3.470	3.150	3.340	3.229	4,112,000
2022-02-08	3.540	3.600	3.270	3.310	3.200	3,740,000
2022-02-07	3.160	3.520	3.160	3.480	3.364	5,530,000
2022-02-04	3.200	3.280	3.140	3.140	3.035	3,294,000
2022-01-31	3.180	3.220	3.070	3.160	3.055	812,000
2022-01-28	3.070	3.230	3.070	3.180	3.074	1,254,000
2022-01-27	3.360	3.380	3.080	3.080	2.977	1,762,000
2022-01-26	3.360	3.390	3.300	3.340	3.229	1,326,000
2022-01-25	3.450	3.450	3.330	3.360	3.248	1,580,000
2022-01-24	3.420	3.430	3.350	3.430	3.316	1,206,000
2022-01-21	3.470	3.470	3.370	3.390	3.277	1,378,000
2022-01-20	3.430	3.450	3.380	3.450	3.335	1,306,000
2022-01-19	3.450	3.470	3.390	3.400	3.287	1,198,000
2022-01-18	3.380	3.440	3.380	3.440	3.325	1,314,000
2022-01-17	3.340	3.410	3.320	3.410	3.296	1,282,000
2022-01-14	3.400	3.410	3.280	3.310	3.200	1,884,000
2022-01-13	3.320	3.400	3.320	3.400	3.287	1,994,000
2022-01-12	3.240	3.310	3.200	3.300	3.190	1,534,000
2022-01-11	3.430	3.500	3.230	3.240	3.132	2,426,000
2022-01-10	3.230	3.400	3.180	3.400	3.287	1,454,000
2022-01-07	3.150	3.230	3.140	3.230	3.122	1,534,000
2022-01-06	3.080	3.150	3.080	3.150	3.045	1,290,000
2022-01-05	3.120	3.170	3.100	3.120	3.016	1,124,000
2022-01-04	3.100	3.140	3.060	3.120	3.016	1,326,000
2022-01-03	3.110	3.170	3.110	3.140	3.035	1,389,700
2021-12-31	3.010	3.160	3.010	3.160	3.055	3,290,522
2021-12-30	2.950	3.040	2.920	3.030	2.929	1,610,000
2021-12-29	2.920	2.970	2.890	2.960	2.861	1,482,000
2021-12-28	2.780	2.890	2.770	2.890	2.794	1,748,000
2021-12-24	2.770	2.800	2.750	2.780	2.687	938,000
2021-12-23	2.740	2.770	2.690	2.770	2.678	1,790,000
2021-12-22	2.740	2.740	2.650	2.740	2.649	1,896,000
2021-12-21	2.700	2.750	2.680	2.740	2.649	1,418,000
2021-12-20	2.690	2.720	2.670	2.690	2.600	1,492,000
2021-12-17	2.700	2.740	2.670	2.700	2.610	1,360,000
2021-12-16	2.650	2.700	2.640	2.700	2.610	1,938,000
2021-12-15	2.560	2.700	2.560	2.650	2.562	1,976,000
2021-12-14	2.600	2.640	2.570	2.570	2.484	1,938,000
2021-12-13	2.560	2.610	2.550	2.600	2.513	2,166,000
2021-12-10	2.520	2.570	2.510	2.560	2.475	2,142,000
2021-12-09	2.450	2.580	2.450	2.570	2.484	3,816,000
2021-12-08	2.380	2.440	2.360	2.430	2.349	3,262,000
2021-12-07	2.370	2.380	2.340	2.380	2.301	1,582,000
2021-12-06	2.360	2.390	2.360	2.370	2.291	1,486,000
2021-12-03	2.420	2.420	2.370	2.370	2.291	1,842,000

← NewerPage 20 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.