Dalipal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.380	4.430	4.180	4.330	4.330	8,094,730
2026-04-29	5.380	5.380	4.370	4.370	4.370	10,257,960
2026-04-28	6.020	6.020	5.200	5.300	5.300	84,619,828
2026-04-27	6.050	6.090	5.900	6.000	6.000	6,931,172
2026-04-24	6.030	6.030	5.890	5.990	5.990	6,839,825
2026-04-23	6.000	6.090	5.880	5.940	5.940	7,548,371
2026-04-22	6.010	6.060	5.950	6.010	6.010	7,482,664
2026-04-21	6.250	6.250	5.880	6.000	6.000	8,146,249
2026-04-20	6.300	6.300	5.970	6.040	6.040	7,880,009
2026-04-17	6.360	6.360	5.900	6.080	6.080	7,026,487
2026-04-16	6.250	6.250	5.920	6.150	6.150	4,987,335
2026-04-15	6.120	6.120	5.900	5.990	5.990	5,476,393
2026-04-14	6.360	6.360	5.980	6.070	6.070	4,398,827
2026-04-13	6.100	6.190	5.950	6.110	6.110	4,717,911
2026-04-10	6.360	6.360	5.940	6.020	6.020	6,632,482
2026-04-09	6.380	6.440	6.250	6.390	6.390	4,856,800
2026-04-08	6.680	6.980	6.300	6.350	6.350	6,296,000
2026-04-02	6.950	7.190	6.840	6.900	6.900	7,044,000
2026-04-01	6.970	6.970	6.380	6.820	6.820	5,486,000
2026-03-31	6.800	6.890	6.580	6.580	6.580	5,652,000
2026-03-30	6.980	6.980	6.610	6.800	6.800	5,986,000
2026-03-27	6.610	6.850	6.550	6.700	6.700	6,908,000
2026-03-26	6.570	6.650	6.390	6.590	6.590	7,958,000
2026-03-25	6.200	6.530	6.200	6.430	6.430	4,952,000
2026-03-24	6.400	6.640	6.250	6.340	6.340	6,036,000
2026-03-23	6.360	6.760	6.040	6.600	6.600	10,256,000
2026-03-20	5.930	6.250	5.890	6.210	6.210	5,116,000
2026-03-19	6.100	6.300	5.980	6.060	6.060	5,248,000
2026-03-18	5.880	6.050	5.860	6.040	6.040	5,300,000
2026-03-17	6.060	6.060	5.850	5.930	5.930	5,524,000
2026-03-16	5.840	6.060	5.790	6.060	6.060	5,420,000
2026-03-13	5.870	5.870	5.760	5.850	5.850	6,184,000
2026-03-12	6.130	6.190	5.750	5.800	5.800	7,130,000
2026-03-11	5.940	6.000	5.870	5.980	5.980	6,694,000
2026-03-10	5.810	6.000	5.600	5.990	5.990	7,330,000
2026-03-09	6.990	7.500	6.020	6.050	6.050	24,532,000
2026-03-06	6.200	6.210	5.950	6.080	6.080	7,698,000
2026-03-05	6.080	6.370	5.850	6.010	6.010	16,410,000
2026-03-04	7.500	7.800	6.030	6.100	6.100	28,806,000
2026-03-03	7.590	9.990	7.080	7.160	7.160	104,881,602
2026-03-02	6.530	6.930	6.000	6.600	6.600	17,136,000
2026-02-27	5.920	5.990	5.880	5.940	5.940	5,184,000
2026-02-26	5.900	5.990	5.820	5.900	5.900	5,166,000
2026-02-25	6.190	6.450	5.920	5.970	5.970	6,382,000
2026-02-24	5.870	6.030	5.800	6.000	6.000	2,984,000
2026-02-23	5.950	5.950	5.800	5.870	5.870	2,626,000
2026-02-20	6.270	6.270	5.830	5.900	5.900	3,742,000
2026-02-16	5.800	6.000	5.710	5.940	5.940	1,972,000
2026-02-13	5.900	5.930	5.800	5.830	5.830	5,188,000
2026-02-12	6.100	6.120	5.920	6.000	6.000	4,738,000
2026-02-11	6.200	6.280	6.020	6.080	6.080	4,920,000
2026-02-10	6.230	6.340	6.050	6.160	6.160	5,212,000
2026-02-09	6.230	6.410	6.160	6.230	6.230	4,992,000
2026-02-06	6.150	6.300	6.070	6.210	6.210	5,264,000
2026-02-05	5.990	6.220	5.950	6.220	6.220	5,264,000
2026-02-04	5.860	6.190	5.860	6.100	6.100	5,218,000
2026-02-03	5.980	6.080	5.910	6.020	6.020	5,400,000
2026-02-02	5.810	6.470	5.810	6.000	6.000	4,922,000
2026-01-30	6.510	6.640	5.830	6.110	6.110	10,618,000
2026-01-29	7.430	9.070	6.420	6.460	6.460	36,558,000

← NewerPage 3 of 5 · 246 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.