Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.610 | 9.610 | 9.310 | 9.310 | 9.310 | 958,000 |
| 2025-02-07 | 9.250 | 9.390 | 9.120 | 9.330 | 9.330 | 626,000 |
| 2025-02-06 | 10.160 | 10.280 | 9.110 | 9.340 | 9.340 | 1,402,000 |
| 2025-02-05 | 9.540 | 9.780 | 9.510 | 9.660 | 9.660 | 617,343 |
| 2025-02-04 | 9.560 | 9.790 | 9.530 | 9.640 | 9.640 | 808,520 |
| 2025-02-03 | 9.650 | 9.650 | 9.520 | 9.560 | 9.560 | 712,000 |
| 2025-01-28 | 9.410 | 9.830 | 9.220 | 9.700 | 9.700 | 382,000 |
| 2025-01-27 | 9.980 | 9.980 | 9.600 | 9.700 | 9.700 | 732,000 |
| 2025-01-24 | 9.310 | 9.600 | 9.140 | 9.600 | 9.600 | 1,294,000 |
| 2025-01-23 | 9.540 | 9.550 | 9.330 | 9.380 | 9.380 | 790,000 |
| 2025-01-22 | 9.600 | 9.640 | 9.490 | 9.510 | 9.510 | 550,000 |
| 2025-01-21 | 9.600 | 9.740 | 9.490 | 9.690 | 9.690 | 816,000 |
| 2025-01-20 | 9.960 | 9.960 | 9.370 | 9.600 | 9.600 | 790,000 |
| 2025-01-17 | 9.910 | 9.910 | 9.540 | 9.730 | 9.730 | 890,000 |
| 2025-01-16 | 9.400 | 9.900 | 9.280 | 9.690 | 9.690 | 1,272,000 |
| 2025-01-15 | 9.200 | 9.420 | 9.100 | 9.420 | 9.420 | 824,000 |
| 2025-01-14 | 9.360 | 9.490 | 9.280 | 9.320 | 9.320 | 1,020,000 |
| 2025-01-13 | 9.570 | 9.590 | 9.160 | 9.290 | 9.290 | 990,000 |
| 2025-01-10 | 9.520 | 9.750 | 9.200 | 9.300 | 9.300 | 1,004,000 |
| 2025-01-09 | 10.280 | 10.280 | 9.280 | 9.680 | 9.680 | 1,414,000 |
| 2025-01-08 | 9.400 | 9.700 | 9.340 | 9.490 | 9.490 | 714,000 |
| 2025-01-07 | 9.630 | 9.630 | 9.180 | 9.390 | 9.390 | 2,078,000 |
| 2025-01-06 | 9.170 | 10.500 | 9.070 | 9.350 | 9.350 | 3,082,000 |
| 2025-01-03 | 9.180 | 9.350 | 9.060 | 9.060 | 9.060 | 802,000 |
| 2025-01-02 | 8.900 | 9.260 | 8.800 | 9.160 | 9.160 | 814,000 |
| 2024-12-31 | 9.090 | 9.190 | 8.580 | 9.010 | 9.010 | 1,648,000 |
| 2024-12-30 | 8.890 | 8.890 | 8.460 | 8.580 | 8.580 | 638,000 |
| 2024-12-27 | 8.680 | 8.810 | 8.450 | 8.570 | 8.570 | 990,000 |
| 2024-12-24 | 8.880 | 8.880 | 8.680 | 8.850 | 8.850 | 748,000 |
| 2024-12-23 | 8.800 | 8.930 | 8.710 | 8.840 | 8.840 | 662,000 |
| 2024-12-20 | 9.100 | 9.100 | 8.560 | 8.680 | 8.680 | 1,308,239 |
| 2024-12-19 | 8.480 | 9.060 | 8.480 | 8.620 | 8.620 | 1,748,000 |
| 2024-12-18 | 8.110 | 8.890 | 7.880 | 8.710 | 8.710 | 3,828,000 |
| 2024-12-17 | 8.310 | 9.350 | 7.500 | 8.180 | 8.180 | 8,162,000 |
| 2024-12-16 | 8.000 | 8.300 | 7.920 | 8.020 | 8.020 | 850,000 |
| 2024-12-13 | 7.900 | 8.050 | 7.740 | 8.050 | 8.050 | 1,242,000 |
| 2024-12-12 | 8.100 | 8.490 | 7.590 | 7.900 | 7.900 | 998,000 |
| 2024-12-11 | 7.340 | 8.300 | 7.230 | 8.110 | 8.110 | 2,330,000 |
| 2024-12-10 | 7.310 | 7.440 | 7.160 | 7.350 | 7.350 | 1,024,000 |
| 2024-12-09 | 7.430 | 7.430 | 7.070 | 7.340 | 7.340 | 1,280,000 |
| 2024-12-06 | 7.460 | 7.640 | 7.410 | 7.420 | 7.420 | 844,000 |
| 2024-12-05 | 7.720 | 7.720 | 6.600 | 7.670 | 7.670 | 1,448,000 |
| 2024-12-04 | 7.900 | 7.990 | 7.670 | 7.720 | 7.720 | 868,000 |
| 2024-12-03 | 7.740 | 7.870 | 7.510 | 7.780 | 7.780 | 1,084,000 |
| 2024-12-02 | 7.750 | 7.750 | 7.420 | 7.520 | 7.520 | 352,000 |
| 2024-11-29 | 7.820 | 7.820 | 7.410 | 7.430 | 7.430 | 616,000 |
| 2024-11-28 | 7.600 | 7.690 | 7.370 | 7.570 | 7.570 | 676,000 |
| 2024-11-27 | 7.440 | 7.970 | 7.100 | 7.550 | 7.550 | 2,216,000 |
| 2024-11-26 | 7.190 | 8.010 | 7.140 | 7.350 | 7.350 | 5,878,000 |
| 2024-11-25 | 7.500 | 7.500 | 6.800 | 7.090 | 7.090 | 2,374,000 |
| 2024-11-22 | 7.180 | 7.220 | 6.700 | 6.980 | 6.980 | 2,080,000 |
| 2024-11-21 | 7.240 | 7.240 | 6.880 | 7.180 | 7.180 | 1,856,000 |
| 2024-11-20 | 7.450 | 7.450 | 6.910 | 7.270 | 7.270 | 2,666,000 |
| 2024-11-19 | 7.190 | 7.500 | 6.710 | 7.260 | 7.260 | 3,504,000 |
| 2024-11-18 | 7.600 | 7.650 | 6.910 | 7.190 | 7.190 | 5,784,000 |
| 2024-11-15 | 6.680 | 7.490 | 6.380 | 6.890 | 6.890 | 8,538,000 |
| 2024-11-14 | 6.260 | 6.600 | 6.100 | 6.420 | 6.420 | 3,902,000 |
| 2024-11-13 | 6.870 | 6.870 | 6.030 | 6.250 | 6.250 | 6,544,000 |
| 2024-11-12 | 6.550 | 8.330 | 6.260 | 6.880 | 6.880 | 27,976,980 |
| 2024-11-11 | 6.050 | 6.450 | 5.700 | 6.350 | 6.350 | 4,932,000 |
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.