Dream International Limited (HKG:1126)
Hong Kong · Delayed Price · Currency is HKD 6.86
-0.12 (-1.72%)
May 14, 2026, 4:09 PM HKT
Dream International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.99 | 6.99 | 6.68 | 6.86 | 6.86 | -1.72% | 855,000 |
| May 13, 2026 | 7.02 | 7.12 | 6.88 | 6.98 | 6.98 | -0.14% | 736,500 |
| May 12, 2026 | 7.11 | 7.13 | 6.95 | 6.99 | 6.99 | -2.24% | 972,000 |
| May 11, 2026 | 7.35 | 7.35 | 7.14 | 7.15 | 7.15 | -5.80% | 418,000 |
| May 8, 2026 | 7.55 | 7.72 | 7.50 | 7.59 | 7.24 | 1.20% | 668,500 |
| May 7, 2026 | 7.50 | 7.55 | 7.49 | 7.50 | 7.15 | 1.49% | 195,500 |
| May 6, 2026 | 7.51 | 7.58 | 7.34 | 7.39 | 7.05 | -1.60% | 1,420,500 |
| May 5, 2026 | 7.59 | 7.59 | 7.47 | 7.51 | 7.16 | -0.27% | 899,000 |
| May 4, 2026 | 7.51 | 7.66 | 7.42 | 7.53 | 7.18 | -0.13% | 1,626,500 |
| Apr 30, 2026 | 7.59 | 7.60 | 7.48 | 7.54 | 7.19 | -0.40% | 345,500 |
| Apr 29, 2026 | 7.49 | 7.57 | 7.45 | 7.57 | 7.22 | 2.02% | 1,008,000 |
| Apr 28, 2026 | 7.49 | 7.49 | 7.28 | 7.42 | 7.08 | 0.68% | 540,500 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.26 | 7.37 | 7.03 | 1.38% | 1,269,000 |
| Apr 24, 2026 | 7.38 | 7.46 | 7.20 | 7.27 | 6.93 | -0.68% | 639,000 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.30 | 7.32 | 6.98 | -4.06% | 673,000 |
| Apr 22, 2026 | 7.54 | 7.68 | 7.46 | 7.63 | 7.28 | 1.19% | 697,000 |
| Apr 21, 2026 | 7.30 | 7.60 | 7.22 | 7.54 | 7.19 | 3.01% | 5,623,000 |
| Apr 20, 2026 | 7.36 | 7.36 | 7.11 | 7.32 | 6.98 | -2.01% | 1,421,500 |
| Apr 17, 2026 | 7.53 | 7.58 | 7.37 | 7.47 | 7.13 | -0.80% | 719,000 |
| Apr 16, 2026 | 7.53 | 7.56 | 7.45 | 7.53 | 7.18 | 0.13% | 854,500 |
| Apr 15, 2026 | 7.40 | 7.78 | 7.36 | 7.52 | 7.17 | 0.13% | 1,063,500 |
| Apr 14, 2026 | 7.46 | 7.74 | 7.35 | 7.51 | 7.16 | 1.49% | 1,334,500 |
| Apr 13, 2026 | 7.62 | 7.65 | 7.32 | 7.40 | 7.40 | -2.89% | 1,224,000 |
| Apr 10, 2026 | 7.48 | 7.69 | 7.48 | 7.62 | 7.62 | 1.87% | 736,500 |
| Apr 9, 2026 | 7.35 | 7.48 | 7.34 | 7.48 | 7.48 | 1.22% | 786,500 |
| Apr 8, 2026 | 7.15 | 7.39 | 7.15 | 7.39 | 7.39 | 5.12% | 2,953,500 |
| Apr 2, 2026 | 7.15 | 7.17 | 6.92 | 7.03 | 7.03 | -1.54% | 710,000 |
| Apr 1, 2026 | 7.00 | 7.14 | 6.93 | 7.14 | 7.14 | 3.63% | 868,000 |
| Mar 31, 2026 | 6.75 | 7.01 | 6.75 | 6.89 | 6.89 | 2.23% | 1,115,000 |
| Mar 30, 2026 | 7.29 | 7.29 | 6.60 | 6.74 | 6.74 | -12.47% | 5,658,500 |
| Mar 27, 2026 | 7.49 | 7.84 | 7.38 | 7.70 | 7.70 | 1.99% | 576,500 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.35 | 7.55 | 7.55 | -1.18% | 2,128,500 |
| Mar 25, 2026 | 7.90 | 8.07 | 7.48 | 7.64 | 7.64 | -3.54% | 1,066,500 |
| Mar 24, 2026 | 7.58 | 7.98 | 7.58 | 7.92 | 7.92 | 4.49% | 748,500 |
| Mar 23, 2026 | 7.84 | 7.84 | 7.55 | 7.58 | 7.58 | -3.32% | 1,062,500 |
| Mar 20, 2026 | 8.13 | 8.13 | 7.83 | 7.84 | 7.84 | -5.20% | 1,000,500 |
| Mar 19, 2026 | 8.20 | 8.27 | 7.95 | 8.27 | 8.27 | 1.97% | 1,820,500 |
| Mar 18, 2026 | 8.19 | 8.49 | 8.06 | 8.11 | 8.11 | -0.86% | 1,370,952 |
| Mar 17, 2026 | 8.30 | 8.52 | 8.14 | 8.18 | 8.18 | -1.56% | 922,500 |
| Mar 16, 2026 | 8.33 | 8.38 | 8.08 | 8.31 | 8.31 | -0.60% | 1,358,000 |
| Mar 13, 2026 | 8.71 | 8.71 | 8.34 | 8.36 | 8.36 | -3.13% | 2,176,500 |
| Mar 12, 2026 | 8.88 | 8.88 | 8.61 | 8.63 | 8.63 | -1.93% | 666,500 |
| Mar 11, 2026 | 8.68 | 8.83 | 8.63 | 8.80 | 8.80 | 1.62% | 664,500 |
| Mar 10, 2026 | 8.54 | 8.82 | 8.54 | 8.66 | 8.66 | 2.49% | 850,500 |
| Mar 9, 2026 | 8.61 | 8.61 | 8.31 | 8.45 | 8.45 | -4.20% | 1,276,000 |
| Mar 6, 2026 | 8.60 | 8.85 | 8.60 | 8.82 | 8.82 | 2.56% | 381,500 |
| Mar 5, 2026 | 8.61 | 8.89 | 8.60 | 8.60 | 8.60 | - | 444,500 |
| Mar 4, 2026 | 8.81 | 8.85 | 8.48 | 8.60 | 8.60 | -3.15% | 1,208,000 |
| Mar 3, 2026 | 8.99 | 9.21 | 8.79 | 8.88 | 8.88 | 0.79% | 688,000 |
| Mar 2, 2026 | 9.00 | 9.07 | 8.71 | 8.81 | 8.81 | -3.93% | 1,534,000 |