Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.520 | 6.760 | 6.460 | 6.480 | 6.480 | 768,000 |
| 2025-10-30 | 6.550 | 6.700 | 6.500 | 6.680 | 6.680 | 774,000 |
| 2025-10-28 | 6.460 | 6.610 | 6.340 | 6.570 | 6.570 | 760,000 |
| 2025-10-27 | 6.080 | 6.460 | 6.070 | 6.380 | 6.380 | 780,000 |
| 2025-10-24 | 6.340 | 6.740 | 6.340 | 6.390 | 6.390 | 792,000 |
| 2025-10-23 | 6.550 | 6.550 | 6.300 | 6.500 | 6.500 | 776,000 |
| 2025-10-22 | 6.440 | 6.540 | 6.340 | 6.490 | 6.490 | 770,000 |
| 2025-10-21 | 6.320 | 6.550 | 6.220 | 6.460 | 6.460 | 872,000 |
| 2025-10-20 | 6.030 | 6.230 | 6.030 | 6.230 | 6.230 | 756,000 |
| 2025-10-17 | 6.220 | 6.470 | 6.020 | 6.060 | 6.060 | 1,076,000 |
| 2025-10-16 | 6.270 | 6.330 | 6.230 | 6.270 | 6.270 | 752,000 |
| 2025-10-15 | 6.050 | 6.250 | 6.020 | 6.250 | 6.250 | 790,000 |
| 2025-10-14 | 6.230 | 6.300 | 6.120 | 6.120 | 6.120 | 770,000 |
| 2025-10-13 | 6.200 | 6.290 | 6.080 | 6.210 | 6.210 | 854,000 |
| 2025-10-10 | 6.330 | 6.510 | 6.310 | 6.370 | 6.370 | 756,000 |
| 2025-10-09 | 6.400 | 6.610 | 6.300 | 6.450 | 6.450 | 766,000 |
| 2025-10-08 | 6.400 | 6.780 | 6.400 | 6.700 | 6.700 | 766,000 |
| 2025-10-06 | 6.450 | 6.690 | 6.450 | 6.510 | 6.510 | 752,000 |
| 2025-10-03 | 6.550 | 6.630 | 6.300 | 6.580 | 6.580 | 778,000 |
| 2025-10-02 | 6.340 | 6.500 | 6.160 | 6.490 | 6.490 | 768,885 |
| 2025-09-30 | 6.340 | 6.340 | 6.170 | 6.300 | 6.300 | 782,000 |
| 2025-09-29 | 6.130 | 6.330 | 6.090 | 6.310 | 6.310 | 768,000 |
| 2025-09-26 | 6.300 | 6.300 | 6.100 | 6.150 | 6.150 | 762,000 |
| 2025-09-25 | 6.180 | 6.410 | 6.080 | 6.290 | 6.290 | 878,000 |
| 2025-09-24 | 6.040 | 6.220 | 5.980 | 6.170 | 6.170 | 814,000 |
| 2025-09-23 | 6.150 | 6.210 | 5.900 | 5.960 | 5.960 | 870,000 |
| 2025-09-22 | 5.980 | 6.200 | 5.970 | 6.190 | 6.190 | 796,000 |
| 2025-09-19 | 6.040 | 6.330 | 5.970 | 5.970 | 5.970 | 946,000 |
| 2025-09-18 | 6.340 | 6.440 | 6.000 | 6.050 | 6.050 | 860,000 |
| 2025-09-17 | 6.600 | 6.780 | 6.350 | 6.350 | 6.350 | 764,000 |
| 2025-09-16 | 6.310 | 6.490 | 6.160 | 6.400 | 6.400 | 794,000 |
| 2025-09-15 | 6.090 | 6.490 | 6.080 | 6.300 | 6.300 | 1,776,000 |
| 2025-09-12 | 6.060 | 6.140 | 5.850 | 6.040 | 6.040 | 884,000 |
| 2025-09-11 | 5.900 | 5.960 | 5.870 | 5.940 | 5.940 | 780,000 |
| 2025-09-10 | 6.120 | 6.180 | 5.950 | 6.030 | 6.030 | 934,000 |
| 2025-09-09 | 6.000 | 6.020 | 5.740 | 5.970 | 5.970 | 790,000 |
| 2025-09-08 | 5.740 | 5.880 | 5.740 | 5.850 | 5.850 | 766,000 |
| 2025-09-05 | 5.970 | 5.970 | 5.640 | 5.780 | 5.780 | 1,632,000 |
| 2025-09-04 | 5.860 | 5.920 | 5.530 | 5.600 | 5.600 | 1,594,000 |
| 2025-09-03 | 6.100 | 6.200 | 5.970 | 5.990 | 5.990 | 762,000 |
| 2025-09-02 | 5.850 | 6.100 | 5.820 | 6.100 | 6.100 | 1,024,000 |
| 2025-09-01 | 5.870 | 5.960 | 5.730 | 5.850 | 5.850 | 784,000 |
| 2025-08-29 | 5.650 | 5.960 | 5.650 | 5.900 | 5.900 | 770,000 |
| 2025-08-28 | 5.670 | 5.890 | 5.670 | 5.890 | 5.890 | 808,000 |
| 2025-08-27 | 5.960 | 6.000 | 5.750 | 5.750 | 5.750 | 766,000 |
| 2025-08-26 | 5.810 | 6.040 | 5.810 | 5.960 | 5.960 | 1,176,000 |
| 2025-08-25 | 5.600 | 5.940 | 5.500 | 5.810 | 5.810 | 970,000 |
| 2025-08-22 | 5.730 | 5.790 | 5.630 | 5.650 | 5.650 | 916,000 |
| 2025-08-21 | 6.040 | 6.430 | 5.640 | 5.720 | 5.720 | 5,024,000 |
| 2025-08-20 | 5.500 | 5.710 | 5.500 | 5.600 | 5.600 | 970,000 |
| 2025-08-19 | 5.790 | 5.910 | 5.660 | 5.670 | 5.670 | 798,000 |
| 2025-08-18 | 5.820 | 5.950 | 5.790 | 5.790 | 5.790 | 772,000 |
| 2025-08-15 | 5.660 | 5.860 | 5.650 | 5.820 | 5.820 | 772,000 |
| 2025-08-14 | 5.900 | 6.040 | 5.700 | 5.740 | 5.740 | 912,000 |
| 2025-08-13 | 5.750 | 5.930 | 5.630 | 5.880 | 5.880 | 1,778,000 |
| 2025-08-12 | 5.650 | 5.790 | 5.550 | 5.700 | 5.700 | 1,084,000 |
| 2025-08-11 | 5.460 | 5.650 | 5.460 | 5.610 | 5.610 | 798,000 |
| 2025-08-08 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 776,000 |
| 2025-08-07 | 5.560 | 5.700 | 5.410 | 5.650 | 5.650 | 1,450,000 |
| 2025-08-06 | 5.390 | 5.490 | 5.350 | 5.490 | 5.490 | 998,000 |
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.