Dream International Limited (HKG:1126)
Hong Kong · Delayed Price · Currency is HKD 13.86
+0.96 (7.44%)
Sep 9, 2025, 1:44 PM HKT
Dream International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.56 | 13.09 | 12.53 | 12.62 | 12.62 | -0.63% | 630,000 |
| Sep 4, 2025 | 13.28 | 13.28 | 12.54 | 12.70 | 12.70 | -4.37% | 4,008,000 |
| Sep 3, 2025 | 13.85 | 14.00 | 13.10 | 13.28 | 13.28 | -5.41% | 2,313,820 |
| Sep 2, 2025 | 14.02 | 14.09 | 13.53 | 14.04 | 14.04 | 0.43% | 1,901,000 |
| Sep 1, 2025 | 14.30 | 14.31 | 13.18 | 13.98 | 13.98 | -2.24% | 1,874,000 |
| Aug 29, 2025 | 13.85 | 14.40 | 13.85 | 14.30 | 14.30 | 2.36% | 2,982,000 |
| Aug 28, 2025 | 14.30 | 14.30 | 13.00 | 13.97 | 13.97 | -2.31% | 4,160,476 |
| Aug 27, 2025 | 15.41 | 15.42 | 14.21 | 14.30 | 14.30 | -8.57% | 5,656,200 |
| Aug 26, 2025 | 14.96 | 15.64 | 13.60 | 15.64 | 15.64 | 0.51% | 11,957,324 |
| Aug 25, 2025 | 16.40 | 16.52 | 14.80 | 15.56 | 15.56 | -5.12% | 6,708,000 |
| Aug 22, 2025 | 17.40 | 17.45 | 16.08 | 16.40 | 16.40 | -6.71% | 4,098,042 |
| Aug 21, 2025 | 18.50 | 18.75 | 17.40 | 17.58 | 17.58 | -6.98% | 4,422,330 |
| Aug 20, 2025 | 15.71 | 19.62 | 15.66 | 18.90 | 18.90 | 17.68% | 8,037,000 |
| Aug 19, 2025 | 16.00 | 16.30 | 15.55 | 16.06 | 16.06 | -0.80% | 1,128,000 |
| Aug 18, 2025 | 15.00 | 16.45 | 14.52 | 16.19 | 16.19 | 9.24% | 3,074,200 |
| Aug 15, 2025 | 13.99 | 15.25 | 13.99 | 14.82 | 14.82 | 7.16% | 3,716,300 |
| Aug 14, 2025 | 14.10 | 14.46 | 13.71 | 13.83 | 13.83 | -1.91% | 966,000 |
| Aug 13, 2025 | 14.05 | 14.20 | 13.38 | 14.10 | 14.10 | 2.40% | 1,119,800 |
| Aug 12, 2025 | 13.92 | 14.70 | 13.53 | 13.77 | 13.77 | -0.65% | 1,688,800 |
| Aug 11, 2025 | 13.77 | 14.13 | 13.45 | 13.86 | 13.86 | 0.07% | 884,000 |
| Aug 8, 2025 | 13.51 | 14.74 | 13.46 | 13.85 | 13.85 | 3.20% | 3,104,300 |
| Aug 7, 2025 | 13.70 | 14.15 | 13.41 | 13.42 | 13.42 | -2.61% | 1,902,100 |
| Aug 6, 2025 | 13.23 | 13.78 | 13.23 | 13.78 | 13.78 | 2.61% | 1,451,000 |
| Aug 5, 2025 | 13.51 | 13.63 | 13.11 | 13.43 | 13.43 | -1.97% | 1,178,000 |
| Aug 4, 2025 | 13.20 | 13.88 | 12.82 | 13.70 | 13.70 | 0.59% | 784,000 |
| Aug 1, 2025 | 13.52 | 13.92 | 13.38 | 13.62 | 13.62 | - | 1,182,000 |
| Jul 31, 2025 | 13.70 | 13.92 | 13.38 | 13.62 | 13.62 | -3.81% | 1,354,000 |
| Jul 30, 2025 | 14.50 | 14.78 | 13.80 | 14.16 | 14.16 | -2.34% | 1,957,097 |
| Jul 29, 2025 | 14.20 | 14.60 | 13.92 | 14.50 | 14.50 | 1.97% | 1,710,000 |
| Jul 28, 2025 | 13.48 | 14.40 | 13.48 | 14.22 | 14.22 | 5.18% | 2,694,600 |
| Jul 25, 2025 | 13.32 | 14.08 | 13.08 | 13.52 | 13.52 | 1.50% | 5,100,039 |
| Jul 24, 2025 | 13.26 | 13.48 | 12.70 | 13.32 | 13.32 | 0.30% | 7,413,200 |
| Jul 23, 2025 | 13.54 | 13.80 | 13.06 | 13.28 | 13.28 | -3.91% | 2,370,000 |
| Jul 22, 2025 | 13.92 | 14.18 | 13.52 | 13.82 | 13.82 | -2.95% | 2,934,000 |
| Jul 21, 2025 | 14.50 | 14.50 | 13.92 | 14.24 | 14.24 | -2.33% | 3,946,000 |
| Jul 18, 2025 | 15.00 | 15.02 | 14.24 | 14.58 | 14.58 | -3.83% | 3,729,471 |
| Jul 17, 2025 | 14.40 | 15.16 | 14.36 | 15.16 | 15.16 | 4.12% | 3,206,000 |
| Jul 16, 2025 | 14.60 | 14.88 | 14.04 | 14.56 | 14.56 | 1.53% | 2,884,000 |
| Jul 15, 2025 | 13.50 | 15.00 | 13.34 | 14.34 | 14.34 | 5.91% | 5,651,000 |
| Jul 14, 2025 | 13.10 | 13.64 | 13.10 | 13.54 | 13.54 | 3.04% | 4,788,000 |
| Jul 11, 2025 | 13.08 | 14.18 | 12.92 | 13.14 | 13.14 | 0.46% | 9,202,000 |
| Jul 10, 2025 | 12.18 | 13.16 | 11.80 | 13.08 | 13.08 | 7.39% | 6,758,000 |
| Jul 9, 2025 | 12.18 | 12.44 | 12.06 | 12.18 | 12.18 | -1.14% | 2,814,099 |
| Jul 8, 2025 | 12.28 | 12.42 | 11.90 | 12.32 | 12.32 | 0.16% | 4,333,000 |
| Jul 7, 2025 | 11.56 | 12.46 | 11.48 | 12.30 | 12.30 | 6.40% | 7,377,600 |
| Jul 4, 2025 | 10.04 | 11.62 | 10.02 | 11.56 | 11.56 | 14.91% | 8,174,600 |
| Jul 3, 2025 | 9.62 | 10.30 | 9.62 | 10.06 | 10.06 | 6.57% | 7,328,242 |
| Jul 2, 2025 | 9.74 | 9.74 | 9.42 | 9.44 | 9.44 | -3.28% | 1,566,000 |
| Jun 30, 2025 | 9.72 | 9.81 | 9.40 | 9.76 | 9.76 | -1.11% | 2,475,600 |
| Jun 27, 2025 | 10.50 | 10.50 | 9.77 | 9.87 | 9.87 | -6.89% | 4,956,042 |