Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.360 | 5.580 | 5.360 | 5.430 | 5.430 | 1,172,000 |
| 2025-08-04 | 5.350 | 5.590 | 5.300 | 5.470 | 5.470 | 4,826,000 |
| 2025-08-01 | 5.420 | 5.450 | 5.240 | 5.360 | 5.360 | 1,376,000 |
| 2025-07-31 | 5.660 | 5.700 | 5.300 | 5.400 | 5.400 | 1,696,000 |
| 2025-07-30 | 5.530 | 5.790 | 5.440 | 5.670 | 5.670 | 3,368,000 |
| 2025-07-29 | 5.470 | 5.500 | 5.400 | 5.410 | 5.410 | 798,000 |
| 2025-07-28 | 5.510 | 5.570 | 5.340 | 5.470 | 5.470 | 758,000 |
| 2025-07-25 | 5.530 | 5.540 | 5.450 | 5.470 | 5.470 | 758,000 |
| 2025-07-24 | 5.510 | 5.510 | 5.420 | 5.490 | 5.490 | 798,000 |
| 2025-07-23 | 5.450 | 5.580 | 5.430 | 5.470 | 5.470 | 780,000 |
| 2025-07-22 | 5.610 | 5.660 | 5.420 | 5.470 | 5.470 | 1,070,000 |
| 2025-07-21 | 5.900 | 5.900 | 5.570 | 5.610 | 5.610 | 1,106,000 |
| 2025-07-18 | 5.850 | 5.850 | 5.630 | 5.730 | 5.730 | 1,320,000 |
| 2025-07-17 | 5.700 | 5.810 | 5.630 | 5.650 | 5.650 | 962,624 |
| 2025-07-16 | 5.650 | 5.870 | 5.650 | 5.730 | 5.730 | 1,908,000 |
| 2025-07-15 | 6.100 | 6.100 | 5.640 | 5.680 | 5.680 | 2,430,000 |
| 2025-07-14 | 5.700 | 6.020 | 5.580 | 5.970 | 5.970 | 5,418,000 |
| 2025-07-11 | 5.390 | 6.600 | 5.380 | 5.700 | 5.700 | 13,890,000 |
| 2025-07-10 | 5.410 | 5.450 | 5.320 | 5.410 | 5.410 | 1,166,000 |
| 2025-07-09 | 5.380 | 5.450 | 5.340 | 5.390 | 5.390 | 792,000 |
| 2025-07-08 | 5.440 | 5.440 | 5.310 | 5.380 | 5.380 | 824,000 |
| 2025-07-07 | 5.250 | 5.440 | 5.250 | 5.380 | 5.380 | 626,000 |
| 2025-07-04 | 5.380 | 5.480 | 5.260 | 5.370 | 5.370 | 1,332,000 |
| 2025-07-03 | 5.520 | 5.550 | 5.230 | 5.370 | 5.370 | 2,170,000 |
| 2025-07-02 | 5.560 | 5.620 | 5.510 | 5.510 | 5.510 | 2,944,000 |
| 2025-06-30 | 5.590 | 5.610 | 5.490 | 5.570 | 5.570 | 2,084,000 |
| 2025-06-27 | 5.370 | 5.620 | 5.370 | 5.490 | 5.490 | 2,998,000 |
| 2025-06-26 | 5.820 | 6.550 | 5.360 | 5.520 | 5.520 | 13,482,000 |
| 2025-06-25 | 6.220 | 6.220 | 5.640 | 5.710 | 5.710 | 4,530,000 |
| 2025-06-24 | 6.080 | 6.090 | 5.560 | 5.810 | 5.810 | 10,822,000 |
| 2025-06-23 | 6.620 | 7.460 | 6.380 | 6.510 | 6.510 | 20,152,000 |
| 2025-06-20 | 6.650 | 6.950 | 6.150 | 6.280 | 6.280 | 10,258,000 |
| 2025-06-19 | 6.720 | 7.340 | 6.540 | 6.700 | 6.700 | 23,076,000 |
| 2025-06-18 | 6.530 | 8.190 | 6.200 | 6.720 | 6.720 | 44,288,000 |
| 2025-06-17 | 6.810 | 6.810 | 6.160 | 6.220 | 6.220 | 6,358,000 |
| 2025-06-16 | 7.300 | 8.020 | 6.710 | 6.880 | 6.880 | 7,309,000 |
| 2025-06-13 | 7.110 | 9.000 | 6.880 | 7.090 | 7.090 | 22,215,000 |
| 2025-06-12 | 6.860 | 7.120 | 6.860 | 7.080 | 7.080 | 750,000 |
| 2025-06-11 | 6.950 | 6.980 | 6.820 | 6.860 | 6.860 | 778,000 |
| 2025-06-10 | 6.930 | 7.050 | 6.850 | 6.940 | 6.940 | 860,000 |
| 2025-06-09 | 6.940 | 6.940 | 6.740 | 6.840 | 6.840 | 754,000 |
| 2025-06-06 | 6.940 | 6.980 | 6.750 | 6.830 | 6.830 | 716,000 |
| 2025-06-05 | 7.140 | 7.170 | 6.800 | 6.950 | 6.950 | 800,000 |
| 2025-06-04 | 6.910 | 7.170 | 6.900 | 7.140 | 7.140 | 934,000 |
| 2025-06-03 | 6.990 | 7.010 | 6.880 | 6.910 | 6.910 | 592,000 |
| 2025-06-02 | 6.870 | 7.160 | 6.700 | 6.980 | 6.980 | 696,000 |
| 2025-05-30 | 6.950 | 7.040 | 6.700 | 6.700 | 6.700 | 1,078,000 |
| 2025-05-29 | 7.080 | 7.120 | 6.890 | 7.000 | 7.000 | 898,000 |
| 2025-05-28 | 7.130 | 7.220 | 6.980 | 7.090 | 7.090 | 880,000 |
| 2025-05-27 | 7.040 | 7.150 | 6.950 | 7.110 | 7.110 | 750,000 |
| 2025-05-26 | 6.890 | 7.070 | 6.890 | 7.010 | 7.010 | 752,000 |
| 2025-05-23 | 6.950 | 6.970 | 6.850 | 6.970 | 6.970 | 724,000 |
| 2025-05-22 | 6.980 | 7.070 | 6.860 | 6.920 | 6.920 | 762,000 |
| 2025-05-21 | 7.070 | 7.070 | 6.890 | 6.980 | 6.980 | 618,000 |
| 2025-05-20 | 6.940 | 7.010 | 6.890 | 6.990 | 6.990 | 500,000 |
| 2025-05-19 | 6.960 | 7.000 | 6.700 | 6.930 | 6.930 | 480,000 |
| 2025-05-16 | 7.070 | 7.120 | 6.850 | 7.010 | 7.010 | 570,000 |
| 2025-05-15 | 7.140 | 7.140 | 6.980 | 7.120 | 7.120 | 586,000 |
| 2025-05-14 | 7.070 | 7.530 | 7.040 | 7.300 | 7.300 | 954,000 |
| 2025-05-13 | 7.000 | 7.190 | 6.990 | 7.070 | 7.070 | 776,000 |
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.