Dynasty Fine Wines Group Limited (HKG:0828)
Hong Kong · Delayed Price · Currency is HKD 0.2190
-0.0040 (-1.79%)
Mar 27, 2026, 3:37 PM HKT
Dynasty Fine Wines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.79% | 218,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.04% | 504,000 |
| Mar 25, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 272,000 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 24,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 162,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | 504,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.11% | 24,000 |
| Mar 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 28,000 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.60% | 6,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.75% | 980,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 53,000 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 21,000 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 6,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 386,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 128,000 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 16,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | -2.00% | 12,000 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 138,000 |
| Feb 20, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 128,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 12,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 600,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 32,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 220,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 68,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 32,000 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 538,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 30,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 528,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 350,000 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 600,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 296,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 484,000 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 438,000 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 378,000 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 10,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 212,000 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 254,000 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 44,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 406,000 |