Dynamic Holdings Limited (HKG:0029)
Hong Kong · Delayed Price · Currency is HKD 9.15
+0.34 (3.80%)
Sep 30, 2026, 4:08 PM HKT
Dynamic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 9.16 | 9.36 | 9.16 | 9.36 | 9.36 | 0.65% | 20,000 |
| Aug 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 27, 2026 | 9.25 | 9.38 | 9.16 | 9.30 | 9.30 | 0.54% | 20,000 |
| Aug 26, 2026 | 9.13 | 9.25 | 9.13 | 9.25 | 9.25 | 0.54% | 14,000 |
| Aug 25, 2026 | 9.12 | 9.21 | 9.12 | 9.20 | 9.20 | -2.13% | 8,000 |
| Aug 24, 2026 | 9.45 | 9.45 | 9.45 | 9.40 | 9.40 | 0.43% | 2,000 |
| Aug 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| 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 |