Dynamic Holdings Limited (HKG:0029)
Hong Kong · Delayed Price · Currency is HKD 9.36
+0.16 (1.74%)
Aug 20, 2026, 3:53 PM HKT
Dynamic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.27 | 9.36 | 9.08 | 9.36 | 9.36 | 1.74% | 52,000 |
| Aug 19, 2026 | 9.33 | 9.33 | 9.11 | 9.20 | 9.20 | -2.39% | 160,000 |
| Aug 18, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | 9.43 | -0.84% | 8,000 |
| Aug 17, 2026 | 9.55 | 9.55 | 9.42 | 9.51 | 9.51 | -0.21% | 92,000 |
| Aug 14, 2026 | 9.61 | 9.61 | 9.52 | 9.53 | 9.53 | -0.88% | 4,000 |
| Aug 13, 2026 | 9.55 | 9.62 | 9.51 | 9.61 | 9.61 | 0.42% | 44,000 |
| Aug 12, 2026 | 9.57 | 9.80 | 9.54 | 9.57 | 9.57 | 0.16% | 32,000 |
| Aug 11, 2026 | 9.56 | 9.57 | 9.56 | 9.56 | 9.56 | -0.05% | 22,000 |
| Aug 10, 2026 | 9.60 | 9.60 | 9.55 | 9.56 | 9.56 | -0.26% | 50,000 |
| Aug 7, 2026 | 9.43 | 9.59 | 9.43 | 9.59 | 9.59 | 1.97% | 20,000 |
| Aug 6, 2026 | 9.58 | 9.58 | 9.40 | 9.40 | 9.40 | -1.98% | 26,000 |
| Aug 5, 2026 | 9.51 | 9.59 | 9.50 | 9.59 | 9.59 | 0.84% | 14,000 |
| Aug 4, 2026 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | -1.25% | 4,000 |
| Aug 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 6,000 |
| Jul 31, 2026 | 9.54 | 9.63 | 9.50 | 9.63 | 9.63 | 0.21% | 190,839 |
| Jul 30, 2026 | 9.56 | 9.61 | 9.56 | 9.61 | 9.61 | -1.03% | 20,000 |
| Jul 29, 2026 | 9.89 | 9.89 | 9.51 | 9.71 | 9.71 | -1.52% | 196,000 |
| Jul 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | - |
| Jul 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.30% | 10,400 |
| Jul 24, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.99% | 32,000 |
| Jul 23, 2026 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | 0.80% | 40,133 |
| Jul 22, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2.04% | 4,000 |
| Jul 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 8,000 |
| Jul 17, 2026 | 9.96 | 9.96 | 9.71 | 9.75 | 9.75 | -4.22% | 48,000 |
| Jul 16, 2026 | 10.00 | 10.18 | 10.00 | 10.18 | 10.18 | 1.90% | 56,000 |
| Jul 15, 2026 | 10.06 | 10.08 | 9.91 | 9.99 | 9.99 | -0.89% | 28,000 |
| Jul 14, 2026 | 10.00 | 10.08 | 9.86 | 10.08 | 10.08 | -0.98% | 44,000 |
| Jul 13, 2026 | 10.00 | 10.18 | 9.85 | 10.18 | 10.18 | 3.56% | 110,000 |
| Jul 10, 2026 | 9.90 | 10.19 | 9.83 | 9.83 | 9.83 | -0.91% | 32,000 |
| Jul 9, 2026 | 9.82 | 10.26 | 9.80 | 9.92 | 9.92 | -3.41% | 119,998 |
| Jul 8, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 7, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2,000 |
| Jul 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2,000 |
| Jul 3, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% | - |
| Jul 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Jun 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% | 2,000 |
| Jun 29, 2026 | 10.16 | 10.25 | 10.16 | 10.25 | 10.25 | 0.89% | 94,000 |
| Jun 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.50% | 4,000 |
| Jun 25, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% | - |
| Jun 24, 2026 | 9.35 | 10.48 | 9.35 | 10.46 | 10.46 | 12.47% | 92,000 |
| Jun 23, 2026 | 10.49 | 10.49 | 9.30 | 9.30 | 9.30 | -7.55% | 28,000 |
| Jun 22, 2026 | 10.22 | 10.22 | 9.90 | 10.06 | 10.06 | -1.47% | 62,000 |
| Jun 18, 2026 | 10.23 | 10.34 | 10.20 | 10.21 | 10.21 | -2.11% | 57,760 |
| Jun 17, 2026 | 10.63 | 10.64 | 10.42 | 10.43 | 10.43 | -1.79% | 22,000 |
| Jun 16, 2026 | 10.73 | 10.73 | 10.62 | 10.62 | 10.62 | -1.03% | 64,000 |
| Jun 15, 2026 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | -0.19% | 10,000 |
| Jun 12, 2026 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | - | 100,268 |
| Jun 11, 2026 | 10.90 | 10.90 | 10.30 | 10.75 | 10.75 | 0.47% | 386,000 |
| Jun 10, 2026 | 10.65 | 10.88 | 10.65 | 10.70 | 10.70 | -1.47% | 50,000 |