Dynamic Holdings Limited (HKG:0029)
Hong Kong · Delayed Price · Currency is HKD 8.45
-0.23 (-2.65%)
Nov 11, 2026, 1:26 PM HKT
Dynamic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.74 | 8.74 | 8.45 | 8.45 | 8.45 | -2.65% | 4,088,000 |
| Nov 10, 2026 | 8.26 | 8.69 | 8.25 | 8.68 | 8.68 | -0.69% | 14,000 |
| Nov 9, 2026 | 8.77 | 8.77 | 8.77 | 8.74 | 8.74 | 5.94% | 2,000 |
| Nov 6, 2026 | 8.31 | 8.31 | 8.11 | 8.25 | 8.25 | -1.37% | 120,000 |
| Nov 5, 2026 | 8.32 | 8.37 | 8.32 | 8.37 | 8.37 | -1.59% | 26,000 |
| Nov 4, 2026 | 8.78 | 8.78 | 8.50 | 8.50 | 8.50 | 0.47% | 4,000 |
| Nov 3, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Nov 2, 2026 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 1.87% | 60,000 |
| Oct 30, 2026 | 8.23 | 8.60 | 8.23 | 8.31 | 8.31 | 1.22% | 124,000 |
| Oct 29, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | - | 6,000 |
| Oct 28, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 0.06% | 10,000 |
| Oct 27, 2026 | 8.33 | 8.37 | 8.20 | 8.20 | 8.20 | -3.24% | 92,000 |
| Oct 26, 2026 | 8.48 | 8.48 | 8.30 | 8.48 | 8.48 | 0.89% | 46,000 |
| Oct 23, 2026 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | 1.14% | 24,000 |
| Oct 22, 2026 | 8.51 | 8.51 | 8.31 | 8.31 | 8.31 | -2.58% | 12,000 |
| Oct 21, 2026 | 8.42 | 8.56 | 8.42 | 8.53 | 8.53 | 0.29% | 80,000 |
| Oct 20, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.64% | 42,000 |
| Oct 16, 2026 | 8.55 | 8.73 | 8.41 | 8.56 | 8.56 | -1.10% | 148,194 |
| Oct 15, 2026 | 8.80 | 8.82 | 8.51 | 8.65 | 8.65 | -4.68% | 30,000 |
| Oct 14, 2026 | 9.08 | 9.08 | 8.57 | 9.08 | 9.08 | 2.08% | 4,000 |
| Oct 13, 2026 | 8.60 | 9.09 | 8.60 | 8.89 | 8.89 | 5.14% | 86,000 |
| Oct 12, 2026 | 8.63 | 8.68 | 8.20 | 8.46 | 8.46 | -4.52% | 44,000 |
| Oct 9, 2026 | 8.86 | 8.93 | 8.86 | 8.86 | 8.86 | -0.34% | 42,000 |
| Oct 8, 2026 | 8.81 | 8.92 | 8.80 | 8.89 | 8.89 | 0.51% | 28,000 |
| Oct 7, 2026 | 8.75 | 8.85 | 8.75 | 8.84 | 8.84 | -3.12% | 38,000 |
| Oct 6, 2026 | 8.88 | 9.13 | 8.76 | 9.13 | 9.13 | 2.18% | 20,000 |
| Oct 5, 2026 | 8.82 | 9.02 | 8.82 | 8.93 | 8.93 | 1.25% | 46,000 |
| Oct 2, 2026 | 9.10 | 9.10 | 8.80 | 8.82 | 8.82 | -3.61% | 24,000 |
| Sep 30, 2026 | 8.76 | 9.19 | 8.66 | 9.15 | 9.15 | 3.80% | 112,000 |
| Sep 29, 2026 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -0.96% | 38,000 |
| Sep 28, 2026 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | 1.71% | 73,340 |
| Sep 25, 2026 | 8.99 | 8.99 | 8.75 | 8.75 | 8.75 | -2.07% | 36,000 |
| Sep 24, 2026 | 9.05 | 9.05 | 8.90 | 8.94 | 8.94 | -0.72% | 58,000 |
| Sep 23, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1.12% | 46,000 |
| Sep 22, 2026 | 9.02 | 9.04 | 8.90 | 8.90 | 8.90 | -1.28% | 96,000 |
| Sep 21, 2026 | 9.13 | 9.13 | 8.96 | 9.02 | 9.02 | 4.04% | 50,533 |
| Sep 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.99% | 170,000 |
| Sep 17, 2026 | 9.21 | 9.21 | 9.12 | 9.12 | 9.12 | -1.14% | 46,000 |
| Sep 16, 2026 | 9.18 | 9.26 | 9.18 | 9.23 | 9.23 | 0.54% | 96,000 |
| Sep 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Sep 14, 2026 | 9.18 | 9.18 | 9.12 | 9.18 | 9.18 | -0.27% | 68,000 |
| Sep 11, 2026 | 9.22 | 9.38 | 9.01 | 9.20 | 9.20 | -1.18% | 124,000 |
| Sep 10, 2026 | 9.35 | 9.50 | 9.25 | 9.31 | 9.31 | -0.80% | 48,000 |
| Sep 9, 2026 | 9.21 | 9.50 | 9.21 | 9.39 | 9.39 | 0.86% | 48,000 |
| Sep 8, 2026 | 9.31 | 9.31 | 9.22 | 9.31 | 9.31 | -0.05% | 52,000 |
| Sep 7, 2026 | 9.26 | 9.60 | 9.00 | 9.31 | 9.31 | 0.81% | 162,000 |
| Sep 4, 2026 | 9.50 | 9.70 | 9.22 | 9.24 | 9.24 | 0.38% | 52,000 |
| Sep 3, 2026 | 9.23 | 9.24 | 9.20 | 9.20 | 9.20 | -0.33% | 28,000 |
| Sep 2, 2026 | 9.26 | 9.26 | 9.22 | 9.23 | 9.23 | -3.75% | 46,000 |
| Sep 1, 2026 | 9.36 | 9.80 | 9.36 | 9.59 | 9.59 | 2.46% | 26,000 |