Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.390 | 6.680 | 6.390 | 6.590 | 6.590 | 6,144,000 |
| 2026-01-27 | 6.470 | 6.470 | 6.180 | 6.400 | 6.400 | 5,458,000 |
| 2026-01-26 | 6.250 | 6.510 | 6.230 | 6.310 | 6.310 | 6,154,000 |
| 2026-01-23 | 6.150 | 6.500 | 6.150 | 6.440 | 6.440 | 6,792,000 |
| 2026-01-22 | 6.140 | 6.570 | 6.140 | 6.300 | 6.300 | 6,258,000 |
| 2026-01-21 | 6.340 | 6.490 | 6.140 | 6.250 | 6.250 | 6,196,000 |
| 2026-01-20 | 6.300 | 6.390 | 5.940 | 6.240 | 6.240 | 6,292,000 |
| 2026-01-19 | 6.660 | 6.660 | 6.220 | 6.320 | 6.320 | 5,584,000 |
| 2026-01-16 | 6.000 | 6.350 | 5.880 | 6.350 | 6.350 | 7,056,000 |
| 2026-01-15 | 6.400 | 6.560 | 6.220 | 6.220 | 6.220 | 5,974,000 |
| 2026-01-14 | 7.800 | 7.800 | 6.310 | 6.450 | 6.450 | 7,672,000 |
| 2026-01-13 | 9.000 | 9.000 | 1.050 | 7.640 | 7.640 | 8,698,000 |
| 2026-01-12 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2026-01-09 | 7.870 | 8.040 | 7.800 | 7.940 | 7.940 | 6,710,000 |
| 2026-01-08 | 7.540 | 7.960 | 7.540 | 7.870 | 7.870 | 6,578,000 |
| 2026-01-07 | 7.670 | 7.810 | 7.570 | 7.750 | 7.750 | 6,462,000 |
| 2026-01-06 | 8.000 | 8.000 | 7.500 | 7.670 | 7.670 | 6,936,000 |
| 2026-01-05 | 7.620 | 8.120 | 7.610 | 7.800 | 7.800 | 8,294,000 |
| 2026-01-02 | 7.260 | 7.470 | 7.180 | 7.430 | 7.430 | 6,810,000 |
| 2025-12-31 | 7.200 | 7.400 | 7.180 | 7.270 | 7.270 | 3,032,000 |
| 2025-12-30 | 7.250 | 7.420 | 7.120 | 7.230 | 7.230 | 6,664,000 |
| 2025-12-29 | 7.260 | 7.300 | 7.110 | 7.230 | 7.230 | 5,632,000 |
| 2025-12-24 | 7.300 | 7.370 | 7.210 | 7.320 | 7.320 | 3,178,494 |
| 2025-12-23 | 7.300 | 7.420 | 7.150 | 7.300 | 7.300 | 5,152,000 |
| 2025-12-22 | 7.190 | 7.260 | 7.110 | 7.170 | 7.170 | 5,178,000 |
| 2025-12-19 | 7.280 | 7.280 | 6.920 | 7.190 | 7.190 | 5,010,000 |
| 2025-12-18 | 7.560 | 7.560 | 6.770 | 7.020 | 7.020 | 4,530,000 |
| 2025-12-17 | 7.510 | 7.690 | 7.130 | 7.450 | 7.450 | 5,200,000 |
| 2025-12-16 | 7.490 | 7.490 | 7.230 | 7.400 | 7.400 | 5,058,000 |
| 2025-12-15 | 7.180 | 7.790 | 7.180 | 7.490 | 7.490 | 5,162,000 |
| 2025-12-12 | 7.070 | 7.380 | 7.070 | 7.320 | 7.320 | 5,400,000 |
| 2025-12-11 | 7.350 | 7.360 | 6.990 | 7.140 | 7.140 | 5,262,000 |
| 2025-12-10 | 7.320 | 7.370 | 7.080 | 7.150 | 7.150 | 5,032,000 |
| 2025-12-09 | 7.150 | 7.350 | 7.110 | 7.340 | 7.340 | 5,122,000 |
| 2025-12-08 | 7.450 | 7.570 | 7.110 | 7.230 | 7.230 | 5,170,000 |
| 2025-12-05 | 7.000 | 7.360 | 6.690 | 7.290 | 7.290 | 4,374,000 |
| 2025-12-04 | 6.750 | 7.120 | 6.680 | 7.040 | 7.040 | 4,060,000 |
| 2025-12-03 | 6.690 | 6.810 | 6.430 | 6.730 | 6.730 | 3,132,000 |
| 2025-12-02 | 6.460 | 6.720 | 6.380 | 6.680 | 6.680 | 3,786,000 |
| 2025-12-01 | 6.440 | 6.520 | 6.350 | 6.420 | 6.420 | 3,612,000 |
| 2025-11-28 | 6.380 | 6.500 | 6.290 | 6.400 | 6.400 | 3,294,000 |
| 2025-11-27 | 6.190 | 6.370 | 6.190 | 6.260 | 6.260 | 3,018,000 |
| 2025-11-26 | 6.390 | 6.440 | 6.180 | 6.180 | 6.180 | 3,258,000 |
| 2025-11-25 | 6.430 | 6.440 | 6.280 | 6.400 | 6.400 | 3,026,000 |
| 2025-11-24 | 6.060 | 6.340 | 6.060 | 6.340 | 6.340 | 900,000 |
| 2025-11-21 | 6.000 | 6.100 | 5.960 | 6.040 | 6.040 | 760,000 |
| 2025-11-20 | 6.050 | 6.130 | 6.010 | 6.120 | 6.120 | 760,000 |
| 2025-11-19 | 6.090 | 6.250 | 6.010 | 6.040 | 6.040 | 804,000 |
| 2025-11-18 | 5.950 | 6.060 | 5.930 | 6.040 | 6.040 | 1,568,000 |
| 2025-11-17 | 6.080 | 6.130 | 6.010 | 6.050 | 6.050 | 766,000 |
| 2025-11-14 | 6.270 | 6.270 | 6.000 | 6.070 | 6.070 | 912,000 |
| 2025-11-13 | 6.210 | 6.270 | 6.180 | 6.270 | 6.270 | 772,400 |
| 2025-11-12 | 6.160 | 6.320 | 6.150 | 6.300 | 6.300 | 776,000 |
| 2025-11-11 | 6.140 | 6.440 | 6.040 | 6.210 | 6.210 | 770,000 |
| 2025-11-10 | 6.220 | 6.280 | 6.000 | 6.120 | 6.120 | 830,000 |
| 2025-11-07 | 6.400 | 6.400 | 6.130 | 6.170 | 6.170 | 818,000 |
| 2025-11-06 | 6.500 | 6.720 | 6.300 | 6.320 | 6.320 | 1,864,000 |
| 2025-11-05 | 6.780 | 6.960 | 6.420 | 6.460 | 6.460 | 3,208,000 |
| 2025-11-04 | 6.580 | 8.330 | 6.570 | 6.770 | 6.770 | 13,582,000 |
| 2025-11-03 | 6.500 | 7.160 | 6.500 | 6.660 | 6.660 | 2,024,000 |
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.