Australia markets close in 2 hours 15 minutes

DL Holdings Group Limited (1709.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.290-0.090 (-2.05%)
As of 11:41AM HKT. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20244.4004.4404.2504.2904.290677,000
19 July 20244.3204.4104.2604.3804.3801,018,000
18 July 20244.5004.5004.2204.2804.2801,294,166
17 July 20244.4304.5004.3504.5004.5001,103,000
16 July 20244.2804.4004.2404.4004.4001,222,000
15 July 20244.2404.2804.1904.2704.2704,100,000
12 July 20244.3104.4004.2104.2104.2102,153,500
11 July 20244.2704.3504.2204.2904.2901,224,000
10 July 20244.2704.3104.2004.2504.2501,205,000
09 July 20244.2904.3104.2104.2404.2401,182,466
08 July 20244.2504.2804.1704.2104.2101,549,068
05 July 2024------
04 July 20244.8104.8404.4004.4304.4301,437,000
03 July 20245.0405.0704.7804.8504.8504,537,000
02 July 20245.2005.2004.8505.0005.0003,986,000
28 June 20245.0905.2005.0505.1705.1702,885,534
27 June 20245.1205.2005.0305.0505.0501,218,000
26 June 20245.2005.2205.0305.1605.1601,497,000
25 June 20245.3505.3504.9905.1805.1801,753,949
24 June 20245.2005.2705.0105.2005.2004,392,833
21 June 20244.7505.1604.7405.0805.0805,657,164
20 June 20244.6604.8004.6204.7204.7201,117,166
19 June 20244.5704.7004.5704.6304.630905,000
18 June 20244.6404.6804.4404.5704.570842,083
17 June 20244.3704.6504.3704.6304.6301,075,000
14 June 20244.3604.5004.3604.4204.4201,734,334
13 June 20244.2304.3804.2304.3604.3602,793,000
12 June 20244.3404.3604.2404.2504.2501,074,000
11 June 20244.2704.4104.2704.3604.360825,050
07 June 20244.2604.4904.2604.3004.300964,000
06 June 20244.2404.3104.2404.2904.290860,000
05 June 20244.2404.2804.2004.2704.2701,497,000
04 June 20244.2504.3504.2504.2704.2703,435,016
03 June 20244.3004.3004.1504.2604.2601,238,000
31 May 20244.3404.5204.2504.2504.2503,555,832
30 May 20244.3304.3904.2704.3404.3401,327,000
29 May 20244.3604.4004.2604.3204.3201,393,166
28 May 20244.2504.4004.2304.3604.3601,586,824
27 May 20244.2304.2804.1804.2604.2601,263,000
24 May 20244.1504.2604.1404.2004.2001,280,000
23 May 20244.2004.2004.1104.1304.1301,115,000
22 May 20244.2004.2404.1604.2004.2001,030,000
21 May 20244.2004.2304.1404.2004.2001,746,000
20 May 20244.2304.2504.1504.1904.1901,373,000
17 May 20244.2004.2504.1404.2204.2201,126,000
16 May 20244.3004.3304.1004.1504.1502,173,000
14 May 20244.3404.3704.2704.3504.3501,203,000
13 May 20244.3004.3604.2904.3204.3201,916,000
10 May 20244.3004.3404.2404.2904.2901,892,000
09 May 20244.2804.3204.2304.2904.2901,034,000
08 May 20244.2604.3004.2204.2804.280699,000
07 May 20244.2704.3104.2004.2504.250686,000
06 May 20244.2604.3104.2504.2604.260803,000
03 May 20244.3104.3704.2004.2004.2001,136,000
02 May 20244.8304.8304.2904.2904.2901,668,000
30 Apr 20244.2404.8004.2304.8004.8001,457,600
29 Apr 20244.2004.3304.2004.2104.210982,000
26 Apr 20244.3004.3904.2004.2004.2001,362,000
25 Apr 20244.5104.5204.2704.2804.280932,000
24 Apr 20244.4304.5204.3704.5204.5201,578,000
23 Apr 20244.2704.4604.2604.3904.3901,093,000
22 Apr 20244.2704.3304.2004.2504.250760,000
19 Apr 20244.3804.3804.2204.2404.2402,653,000
18 Apr 20244.2604.3504.2004.3504.350867,466
17 Apr 20244.2404.3104.2104.2304.230658,602
16 Apr 20244.3004.3004.2204.2404.240479,000
15 Apr 20244.3204.3504.2004.2504.250880,000
12 Apr 20244.3004.4504.2804.2904.290687,000
11 Apr 20244.3804.4504.3004.3004.300615,000
10 Apr 20244.5104.5204.3504.3804.3801,725,000
09 Apr 20244.5004.5604.2304.5104.5101,279,000
08 Apr 20244.4104.4804.3004.4804.4801,561,000
05 Apr 20244.4004.5004.2604.4204.4201,500,050
03 Apr 20244.6604.6704.1704.3004.3001,789,000
02 Apr 20244.7704.7904.5804.7204.7204,402,433
28 Mar 20244.6404.8004.6304.7704.7707,357,116
27 Mar 20244.5004.6504.4504.6504.65010,667,000
26 Mar 20244.4104.6004.4104.5004.5003,149,716
25 Mar 20244.3704.5004.3304.4004.4003,003,000
22 Mar 20244.1904.4004.1204.3404.340974,000
21 Mar 20244.2604.2604.0904.0904.0901,176,000
20 Mar 20244.3004.3904.2404.2604.260774,733
19 Mar 20244.3004.3904.1104.3004.300845,000
18 Mar 20244.2204.3504.1604.3504.3502,363,534
15 Mar 20244.2004.2504.0504.1804.1801,228,500
14 Mar 20244.1204.2504.1004.1904.190645,000
13 Mar 20244.1004.1304.0504.1204.120898,550
12 Mar 20244.1004.1804.0504.1304.1301,444,000
11 Mar 20244.0804.1004.0504.0804.080823,000
08 Mar 20244.0904.1003.9904.0304.030700,000
07 Mar 20244.0904.1104.0404.0704.070807,000
06 Mar 20244.1004.1104.0404.0604.060489,000
05 Mar 20244.1504.2104.0804.1504.150449,000
04 Mar 20244.0904.2404.0204.1604.1601,036,000
01 Mar 20244.3004.3504.0504.0504.0502,720,000
29 Feb 20244.2404.5204.1504.3004.3004,806,000
28 Feb 20244.1604.2804.1504.2804.2801,788,166
27 Feb 20244.1204.2504.0904.1604.1601,696,000
26 Feb 20244.1204.2004.0704.1204.1202,091,000
23 Feb 20244.1004.3004.0204.1004.1002,480,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...