Dalipal Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.300 | 6.900 | 5.940 | 5.940 | 5.940 | 8,328,000 |
| 2024-11-07 | 7.390 | 7.700 | 5.890 | 6.190 | 6.190 | 10,904,000 |
| 2024-11-06 | 4.590 | 8.500 | 4.550 | 7.190 | 7.190 | 38,802,000 |
| 2024-11-05 | 4.290 | 4.590 | 4.290 | 4.590 | 4.590 | 2,136,000 |
| 2024-11-04 | 4.150 | 4.340 | 4.110 | 4.290 | 4.290 | 2,000,000 |
| 2024-11-01 | 4.010 | 4.390 | 4.010 | 4.150 | 4.150 | 2,320,000 |
| 2024-10-31 | 3.950 | 4.120 | 3.890 | 4.010 | 4.010 | 2,638,000 |
| 2024-10-30 | 3.760 | 4.400 | 3.720 | 3.950 | 3.950 | 5,698,000 |
| 2024-10-29 | 3.630 | 3.760 | 3.600 | 3.760 | 3.760 | 2,418,000 |
| 2024-10-28 | 3.600 | 3.660 | 3.550 | 3.630 | 3.630 | 2,540,000 |
| 2024-10-25 | 3.550 | 3.620 | 3.520 | 3.600 | 3.600 | 2,028,000 |
| 2024-10-24 | 3.530 | 3.580 | 3.470 | 3.550 | 3.550 | 1,024,000 |
| 2024-10-23 | 3.590 | 3.630 | 3.480 | 3.530 | 3.530 | 1,812,000 |
| 2024-10-22 | 3.630 | 3.670 | 3.570 | 3.590 | 3.590 | 894,000 |
| 2024-10-21 | 3.680 | 3.730 | 3.590 | 3.630 | 3.630 | 1,058,000 |
| 2024-10-18 | 3.640 | 3.730 | 3.610 | 3.680 | 3.680 | 2,872,000 |
| 2024-10-17 | 3.590 | 3.730 | 3.590 | 3.640 | 3.640 | 2,654,698 |
| 2024-10-16 | 3.600 | 3.660 | 3.510 | 3.590 | 3.590 | 2,246,698 |
| 2024-10-15 | 3.550 | 3.610 | 3.490 | 3.600 | 3.600 | 1,594,000 |
| 2024-10-14 | 3.700 | 3.800 | 3.510 | 3.550 | 3.550 | 1,134,000 |
| 2024-10-10 | 3.740 | 3.750 | 3.630 | 3.700 | 3.700 | 1,344,000 |
| 2024-10-09 | 3.860 | 3.860 | 3.540 | 3.700 | 3.700 | 1,486,000 |
| 2024-10-08 | 4.180 | 4.200 | 3.830 | 3.860 | 3.860 | 1,480,000 |
| 2024-10-07 | 4.100 | 4.180 | 4.060 | 4.150 | 4.150 | 2,054,000 |
| 2024-10-04 | 4.020 | 4.140 | 3.980 | 4.040 | 4.040 | 1,196,000 |
| 2024-10-03 | 4.090 | 4.110 | 3.950 | 4.050 | 4.050 | 1,448,000 |
| 2024-10-02 | 4.000 | 4.120 | 4.000 | 4.090 | 4.090 | 3,100,000 |
| 2024-09-30 | 3.940 | 4.060 | 3.930 | 4.000 | 4.000 | 2,688,000 |
| 2024-09-27 | 3.890 | 4.060 | 3.880 | 3.940 | 3.940 | 2,836,000 |
| 2024-09-26 | 3.730 | 3.890 | 3.720 | 3.890 | 3.890 | 2,854,000 |
| 2024-09-25 | 3.680 | 3.830 | 3.680 | 3.730 | 3.730 | 2,636,000 |
| 2024-09-24 | 3.650 | 3.700 | 3.590 | 3.680 | 3.680 | 2,776,000 |
| 2024-09-23 | 3.690 | 3.730 | 3.550 | 3.650 | 3.650 | 1,586,000 |
| 2024-09-20 | 3.600 | 3.730 | 3.550 | 3.690 | 3.690 | 2,962,000 |
| 2024-09-19 | 3.530 | 3.650 | 3.510 | 3.600 | 3.600 | 2,882,000 |
| 2024-09-17 | 3.520 | 3.560 | 3.470 | 3.530 | 3.530 | 1,064,000 |
| 2024-09-16 | 3.520 | 3.520 | 3.420 | 3.520 | 3.520 | 1,488,000 |
| 2024-09-13 | 3.530 | 3.580 | 3.430 | 3.520 | 3.520 | 1,880,000 |
| 2024-09-12 | 3.480 | 3.590 | 3.450 | 3.530 | 3.530 | 3,210,000 |
| 2024-09-11 | 3.380 | 3.500 | 3.310 | 3.500 | 3.500 | 4,042,000 |
| 2024-09-10 | 3.750 | 3.750 | 3.250 | 3.400 | 3.400 | 2,392,000 |
| 2024-09-09 | 3.670 | 3.680 | 3.460 | 3.530 | 3.530 | 1,330,000 |
| 2024-09-05 | 3.620 | 3.680 | 3.590 | 3.640 | 3.640 | 1,792,000 |
| 2024-09-04 | 3.700 | 3.700 | 3.580 | 3.630 | 3.630 | 2,550,000 |
| 2024-09-03 | 3.890 | 3.890 | 3.580 | 3.660 | 3.660 | 1,130,000 |
| 2024-09-02 | 3.980 | 3.980 | 3.710 | 3.750 | 3.750 | 906,000 |
| 2024-08-30 | 3.910 | 3.960 | 3.850 | 3.920 | 3.920 | 2,560,000 |
| 2024-08-29 | 3.920 | 3.920 | 3.840 | 3.910 | 3.910 | 2,314,000 |
| 2024-08-28 | 3.890 | 3.920 | 3.840 | 3.860 | 3.860 | 2,114,000 |
| 2024-08-27 | 3.900 | 3.980 | 3.820 | 3.890 | 3.890 | 2,238,000 |
| 2024-08-26 | 3.910 | 3.910 | 3.810 | 3.840 | 3.840 | 2,368,000 |
| 2024-08-23 | 3.860 | 3.900 | 3.800 | 3.850 | 3.850 | 1,870,000 |
| 2024-08-22 | 3.880 | 3.920 | 3.810 | 3.860 | 3.860 | 2,250,000 |
| 2024-08-21 | 3.900 | 3.940 | 3.810 | 3.820 | 3.820 | 2,222,000 |
| 2024-08-20 | 3.960 | 3.960 | 3.810 | 3.900 | 3.900 | 2,294,000 |
| 2024-08-19 | 4.030 | 4.040 | 3.910 | 3.960 | 3.960 | 2,224,000 |
| 2024-08-16 | 3.980 | 4.030 | 3.880 | 4.030 | 4.030 | 2,272,000 |
| 2024-08-15 | 3.990 | 4.030 | 3.840 | 3.980 | 3.980 | 2,730,000 |
| 2024-08-14 | 3.980 | 4.020 | 3.920 | 3.990 | 3.990 | 2,604,000 |
| 2024-08-13 | 3.950 | 4.000 | 3.890 | 3.980 | 3.980 | 1,802,000 |
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.