Dynamic Holdings Limited (HKG:0029)
Hong Kong · Delayed Price · Currency is HKD 12.94
-0.10 (-0.77%)
Aug 8, 2025, 3:50 PM HKT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.08 | 13.08 | 12.89 | 12.94 | 12.94 | -0.77% | 96,000 |
| Aug 7, 2025 | 13.05 | 13.05 | 12.90 | 13.04 | 13.04 | 0.38% | 8,000 |
| Aug 6, 2025 | 12.86 | 13.06 | 12.86 | 12.99 | 12.99 | 1.01% | 30,000 |
| Aug 5, 2025 | 13.10 | 13.10 | 12.82 | 12.86 | 12.86 | -0.54% | 50,000 |
| Aug 4, 2025 | 13.10 | 13.11 | 12.81 | 12.93 | 12.93 | -2.05% | 282,000 |
| Aug 1, 2025 | 13.02 | 13.20 | 13.02 | 13.20 | 13.20 | 0.15% | 92,000 |
| Jul 31, 2025 | 13.10 | 13.18 | 13.06 | 13.18 | 13.18 | -0.75% | 54,000 |
| Jul 30, 2025 | 13.12 | 13.28 | 13.06 | 13.28 | 13.28 | 1.37% | 102,000 |
| Jul 29, 2025 | 13.14 | 13.16 | 13.08 | 13.10 | 13.10 | -0.46% | 102,000 |
| Jul 28, 2025 | 13.20 | 13.26 | 13.12 | 13.16 | 13.16 | -0.30% | 86,400 |
| Jul 25, 2025 | 13.12 | 13.28 | 13.12 | 13.20 | 13.20 | -0.60% | 38,000 |
| Jul 24, 2025 | 13.28 | 13.62 | 13.28 | 13.28 | 13.28 | 1.22% | 54,000 |
| Jul 23, 2025 | 13.12 | 13.26 | 13.08 | 13.12 | 13.12 | -1.20% | 119,579 |
| Jul 22, 2025 | 13.30 | 13.42 | 13.16 | 13.28 | 13.28 | -0.30% | 148,000 |
| Jul 21, 2025 | 13.60 | 13.60 | 13.32 | 13.32 | 13.32 | -2.06% | 34,000 |
| Jul 18, 2025 | 13.22 | 13.64 | 13.22 | 13.60 | 13.60 | 2.87% | 294,800 |
| Jul 17, 2025 | 13.20 | 13.26 | 13.14 | 13.22 | 13.22 | 0.30% | 146,000 |
| Jul 16, 2025 | 13.08 | 13.18 | 13.08 | 13.18 | 13.18 | 0.46% | 70,000 |
| Jul 15, 2025 | 13.08 | 13.20 | 13.04 | 13.12 | 13.12 | 0.15% | 52,000 |
| Jul 14, 2025 | 13.14 | 13.18 | 13.08 | 13.10 | 13.10 | -0.30% | 154,200 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.02 | 13.14 | 13.14 | - | 120,000 |
| Jul 10, 2025 | 13.06 | 13.18 | 13.02 | 13.14 | 13.14 | 0.46% | 118,800 |
| Jul 9, 2025 | 13.10 | 13.22 | 13.06 | 13.08 | 13.08 | -1.06% | 58,000 |
| Jul 8, 2025 | 13.04 | 13.22 | 13.02 | 13.22 | 13.22 | 0.15% | 110,000 |
| Jul 7, 2025 | 13.02 | 13.20 | 13.00 | 13.20 | 13.20 | -0.15% | 46,000 |
| Jul 4, 2025 | 13.20 | 13.24 | 12.96 | 13.22 | 13.22 | -0.15% | 110,000 |
| Jul 3, 2025 | 13.26 | 13.26 | 13.12 | 13.24 | 13.24 | 1.38% | 42,000 |
| Jul 2, 2025 | 13.30 | 13.30 | 13.06 | 13.06 | 13.06 | -0.46% | 108,000 |
| Jun 30, 2025 | 13.30 | 13.30 | 13.10 | 13.12 | 13.12 | -0.91% | 34,000 |
| Jun 27, 2025 | 13.10 | 13.28 | 13.08 | 13.24 | 13.24 | - | 196,000 |
| Jun 26, 2025 | 13.12 | 13.64 | 13.08 | 13.24 | 13.24 | -0.90% | 204,000 |
| Jun 25, 2025 | 13.72 | 13.72 | 13.12 | 13.36 | 13.36 | 0.45% | 60,000 |
| Jun 24, 2025 | 13.10 | 13.60 | 13.10 | 13.30 | 13.30 | 1.53% | 107,104 |
| Jun 23, 2025 | 13.04 | 13.22 | 13.02 | 13.10 | 13.10 | -1.50% | 40,000 |
| Jun 20, 2025 | 13.64 | 13.64 | 13.12 | 13.30 | 13.30 | 0.91% | 134,000 |
| Jun 19, 2025 | 13.08 | 13.40 | 13.06 | 13.18 | 13.18 | -0.90% | 130,000 |
| Jun 18, 2025 | 13.02 | 13.30 | 13.02 | 13.30 | 13.30 | - | 98,000 |
| Jun 17, 2025 | 13.30 | 13.36 | 13.10 | 13.30 | 13.30 | 1.22% | 90,000 |
| Jun 16, 2025 | 13.34 | 13.34 | 13.10 | 13.14 | 13.14 | -1.65% | 172,000 |
| Jun 13, 2025 | 13.14 | 13.40 | 13.12 | 13.36 | 13.36 | -0.30% | 84,000 |
| Jun 12, 2025 | 13.12 | 13.40 | 13.12 | 13.40 | 13.40 | 1.36% | 110,000 |
| Jun 11, 2025 | 13.02 | 13.38 | 13.02 | 13.22 | 13.22 | -0.75% | 78,000 |
| Jun 10, 2025 | 13.44 | 13.44 | 13.20 | 13.32 | 13.32 | -0.30% | 30,000 |
| Jun 9, 2025 | 13.40 | 13.46 | 13.10 | 13.36 | 13.36 | -0.30% | 156,000 |
| Jun 6, 2025 | 13.32 | 13.78 | 13.20 | 13.40 | 13.40 | 0.60% | 186,000 |
| Jun 5, 2025 | 13.22 | 13.34 | 13.18 | 13.32 | 13.32 | 0.15% | 108,500 |
| Jun 4, 2025 | 13.16 | 13.48 | 12.98 | 13.30 | 13.30 | -0.89% | 822,000 |
| Jun 3, 2025 | 13.14 | 13.58 | 13.12 | 13.42 | 13.42 | 1.51% | 92,000 |
| Jun 2, 2025 | 13.80 | 13.80 | 13.22 | 13.22 | 13.22 | -2.07% | 154,000 |
| May 30, 2025 | 13.76 | 13.76 | 13.44 | 13.50 | 13.50 | - | 32,000 |