Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.280 | 7.280 | 7.010 | 7.110 | 7.110 | 678,698 |
| 2025-05-09 | 7.340 | 7.340 | 6.770 | 7.070 | 7.070 | 1,106,000 |
| 2025-05-08 | 7.750 | 7.750 | 7.210 | 7.210 | 7.210 | 838,000 |
| 2025-05-07 | 8.400 | 8.400 | 7.270 | 7.600 | 7.600 | 3,360,000 |
| 2025-05-06 | 8.390 | 8.390 | 8.050 | 8.130 | 8.130 | 896,000 |
| 2025-05-02 | 8.280 | 8.510 | 8.030 | 8.480 | 8.480 | 729,718 |
| 2025-04-30 | 8.210 | 8.270 | 8.080 | 8.270 | 8.270 | 914,000 |
| 2025-04-29 | 8.500 | 8.500 | 8.160 | 8.210 | 8.210 | 828,000 |
| 2025-04-28 | 8.210 | 8.370 | 8.140 | 8.240 | 8.240 | 810,000 |
| 2025-04-25 | 8.280 | 8.420 | 8.230 | 8.280 | 8.280 | 890,000 |
| 2025-04-24 | 8.250 | 8.250 | 8.110 | 8.200 | 8.200 | 598,000 |
| 2025-04-23 | 8.210 | 8.310 | 8.170 | 8.250 | 8.250 | 566,000 |
| 2025-04-22 | 8.220 | 8.370 | 8.120 | 8.170 | 8.170 | 832,000 |
| 2025-04-17 | 8.220 | 8.460 | 8.130 | 8.220 | 8.220 | 552,000 |
| 2025-04-16 | 8.880 | 8.880 | 8.010 | 8.200 | 8.200 | 852,000 |
| 2025-04-15 | 8.540 | 8.540 | 8.160 | 8.160 | 8.160 | 576,000 |
| 2025-04-14 | 8.290 | 8.390 | 8.190 | 8.300 | 8.300 | 680,000 |
| 2025-04-11 | 8.400 | 8.400 | 8.060 | 8.260 | 8.260 | 714,000 |
| 2025-04-10 | 8.920 | 8.920 | 8.230 | 8.280 | 8.280 | 594,000 |
| 2025-04-09 | 8.400 | 8.470 | 8.000 | 8.370 | 8.370 | 1,066,000 |
| 2025-04-08 | 8.420 | 8.470 | 8.180 | 8.430 | 8.430 | 796,000 |
| 2025-04-07 | 8.700 | 9.360 | 8.230 | 8.420 | 8.420 | 1,110,000 |
| 2025-04-03 | 8.780 | 9.210 | 8.740 | 8.960 | 8.960 | 710,000 |
| 2025-04-02 | 9.480 | 9.480 | 8.580 | 8.700 | 8.700 | 1,350,000 |
| 2025-04-01 | 8.990 | 8.990 | 8.650 | 8.870 | 8.870 | 926,000 |
| 2025-03-31 | 8.580 | 9.040 | 8.580 | 8.900 | 8.900 | 580,000 |
| 2025-03-28 | 8.810 | 9.250 | 8.810 | 9.110 | 9.110 | 906,000 |
| 2025-03-27 | 9.090 | 9.190 | 9.010 | 9.160 | 9.160 | 704,000 |
| 2025-03-26 | 9.160 | 9.190 | 8.970 | 9.130 | 9.130 | 812,000 |
| 2025-03-25 | 8.900 | 9.100 | 8.890 | 9.100 | 9.100 | 668,000 |
| 2025-03-24 | 9.020 | 9.050 | 8.800 | 8.940 | 8.940 | 612,000 |
| 2025-03-21 | 8.810 | 9.150 | 8.780 | 9.130 | 9.130 | 760,000 |
| 2025-03-20 | 8.750 | 8.930 | 8.750 | 8.800 | 8.800 | 598,000 |
| 2025-03-19 | 8.830 | 9.110 | 8.710 | 8.800 | 8.800 | 732,000 |
| 2025-03-18 | 9.600 | 9.880 | 8.750 | 9.160 | 9.160 | 800,000 |
| 2025-03-17 | 9.180 | 9.180 | 8.900 | 9.070 | 9.070 | 696,000 |
| 2025-03-14 | 8.900 | 9.140 | 8.900 | 8.980 | 8.980 | 796,000 |
| 2025-03-13 | 8.880 | 9.000 | 8.790 | 9.000 | 9.000 | 726,000 |
| 2025-03-12 | 8.650 | 8.990 | 8.250 | 8.870 | 8.870 | 714,000 |
| 2025-03-11 | 8.900 | 8.930 | 8.630 | 8.850 | 8.850 | 744,000 |
| 2025-03-10 | 8.770 | 9.060 | 8.590 | 8.790 | 8.790 | 552,000 |
| 2025-03-07 | 9.200 | 9.240 | 8.450 | 8.760 | 8.760 | 2,462,000 |
| 2025-03-06 | 8.910 | 9.430 | 8.910 | 9.430 | 9.430 | 536,000 |
| 2025-03-05 | 9.450 | 9.500 | 9.190 | 9.330 | 9.330 | 686,000 |
| 2025-03-04 | 9.620 | 9.640 | 9.420 | 9.450 | 9.450 | 428,000 |
| 2025-03-03 | 9.690 | 9.790 | 9.540 | 9.720 | 9.720 | 436,000 |
| 2025-02-28 | 9.860 | 9.860 | 9.480 | 9.800 | 9.800 | 1,486,000 |
| 2025-02-27 | 9.540 | 9.710 | 9.500 | 9.680 | 9.680 | 368,000 |
| 2025-02-26 | 9.950 | 9.950 | 9.440 | 9.540 | 9.540 | 904,000 |
| 2025-02-25 | 9.660 | 9.740 | 9.500 | 9.710 | 9.710 | 452,000 |
| 2025-02-24 | 10.060 | 10.060 | 9.580 | 9.750 | 9.750 | 470,000 |
| 2025-02-21 | 9.610 | 9.840 | 9.500 | 9.730 | 9.730 | 866,000 |
| 2025-02-20 | 9.360 | 9.660 | 9.360 | 9.640 | 9.640 | 656,000 |
| 2025-02-19 | 9.600 | 9.620 | 9.360 | 9.360 | 9.360 | 508,000 |
| 2025-02-18 | 9.390 | 9.640 | 9.190 | 9.440 | 9.440 | 964,000 |
| 2025-02-17 | 9.470 | 9.470 | 9.180 | 9.290 | 9.290 | 614,000 |
| 2025-02-14 | 9.180 | 9.290 | 9.130 | 9.190 | 9.190 | 706,000 |
| 2025-02-13 | 9.450 | 9.450 | 9.050 | 9.180 | 9.180 | 876,000 |
| 2025-02-12 | 8.780 | 9.300 | 8.720 | 9.120 | 9.120 | 936,000 |
| 2025-02-11 | 9.310 | 9.430 | 8.880 | 9.000 | 9.000 | 1,436,000 |
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.