Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 2.420 | 2.420 | 2.360 | 2.410 | 2.330 | 1,826,000 |
| 2021-12-01 | 2.370 | 2.410 | 2.370 | 2.380 | 2.301 | 2,270,000 |
| 2021-11-30 | 2.400 | 2.400 | 2.340 | 2.370 | 2.291 | 1,672,000 |
| 2021-11-29 | 2.380 | 2.420 | 2.360 | 2.400 | 2.320 | 2,442,000 |
| 2021-11-26 | 2.220 | 2.410 | 2.200 | 2.400 | 2.320 | 4,312,000 |
| 2021-11-25 | 2.100 | 2.200 | 2.100 | 2.200 | 2.127 | 2,642,000 |
| 2021-11-24 | 2.080 | 2.130 | 2.070 | 2.100 | 2.030 | 2,972,000 |
| 2021-11-23 | 1.920 | 2.070 | 1.900 | 2.060 | 1.991 | 4,778,000 |
| 2021-11-22 | 1.910 | 2.020 | 1.900 | 1.950 | 1.885 | 16,551,478 |
| 2021-11-19 | 1.910 | 1.990 | 1.880 | 1.930 | 1.866 | 4,888,000 |
| 2021-11-18 | 1.920 | 1.960 | 1.900 | 1.930 | 1.866 | 4,392,000 |
| 2021-11-17 | 1.890 | 1.980 | 1.890 | 1.940 | 1.875 | 4,548,000 |
| 2021-11-16 | 1.900 | 1.930 | 1.850 | 1.890 | 1.827 | 4,784,000 |
| 2021-11-15 | 1.900 | 1.950 | 1.890 | 1.910 | 1.846 | 3,208,000 |
| 2021-11-12 | 1.900 | 1.910 | 1.850 | 1.870 | 1.808 | 2,480,000 |
| 2021-11-11 | 1.940 | 1.940 | 1.890 | 1.900 | 1.837 | 2,522,000 |
| 2021-11-10 | 1.940 | 1.950 | 1.890 | 1.920 | 1.856 | 3,098,000 |
| 2021-11-09 | 1.890 | 1.940 | 1.870 | 1.900 | 1.837 | 1,910,000 |
| 2021-11-08 | 1.850 | 1.920 | 1.850 | 1.890 | 1.827 | 2,570,000 |
| 2021-11-05 | 1.910 | 1.920 | 1.870 | 1.870 | 1.808 | 1,594,000 |
| 2021-11-04 | 1.900 | 1.930 | 1.890 | 1.910 | 1.846 | 2,784,000 |
| 2021-11-03 | 1.900 | 1.960 | 1.880 | 1.890 | 1.827 | 2,482,000 |
| 2021-11-02 | 1.900 | 1.940 | 1.890 | 1.900 | 1.837 | 3,114,000 |
| 2021-11-01 | 1.920 | 1.970 | 1.900 | 1.920 | 1.856 | 2,510,000 |
| 2021-10-29 | 1.910 | 1.950 | 1.890 | 1.930 | 1.866 | 3,020,000 |
| 2021-10-28 | 1.940 | 1.940 | 1.890 | 1.900 | 1.837 | 2,316,000 |
| 2021-10-27 | 1.950 | 1.960 | 1.920 | 1.940 | 1.875 | 3,124,000 |
| 2021-10-26 | 2.000 | 2.000 | 1.920 | 1.940 | 1.875 | 2,544,000 |
| 2021-10-25 | 1.900 | 1.980 | 1.900 | 1.970 | 1.904 | 3,056,000 |
| 2021-10-22 | 1.990 | 1.990 | 1.940 | 1.970 | 1.904 | 2,340,000 |
| 2021-10-21 | 1.960 | 1.970 | 1.930 | 1.960 | 1.895 | 2,592,000 |
| 2021-10-20 | 1.990 | 2.000 | 1.930 | 1.960 | 1.895 | 23,460,000 |
| 2021-10-19 | 1.900 | 1.980 | 1.900 | 1.950 | 1.885 | 2,394,000 |
| 2021-10-18 | 1.960 | 1.990 | 1.940 | 1.940 | 1.875 | 2,720,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.