Dynasty Fine Wines Group Limited (HKG:0828)
Hong Kong · Delayed Price · Currency is HKD 0.1960
+0.0080 (4.26%)
Jun 1, 2026, 11:34 AM HKT
Dynasty Fine Wines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 4.26% | 28,100 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 354,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -7.35% | 4,684,000 |
| May 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.97% | 54,000 |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.57% | 2,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.83% | 158,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 198,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 336,000 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.48% | 358,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 104,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.49% | 290,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 168,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 146,000 |
| May 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 108,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 3.35% | 22,000 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.13% | 10,000 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 20,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.79% | 22,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.24% | 100,000 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 236,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 68,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 96,000 |
| Apr 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 34,000 |
| Apr 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 6,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 10,000 |
| Apr 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.92% | 246,000 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -8.18% | 366,000 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22,000 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 4,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 46,000 |
| 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 |