DL Holdings Group Limited (HKG:1709)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.020 (-1.41%)
Mar 6, 2026, 4:08 PM HKT
DL Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.46 | 1.38 | 1.40 | 1.40 | -1.41% | 34,853,000 |
| Mar 5, 2026 | 1.47 | 1.56 | 1.40 | 1.42 | 1.42 | 2.90% | 64,457,000 |
| Mar 4, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | 0.73% | 34,305,000 |
| Mar 3, 2026 | 1.41 | 1.57 | 1.32 | 1.37 | 1.37 | -1.44% | 105,521,000 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.36 | 1.39 | 1.39 | -7.33% | 52,079,000 |
| Feb 27, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 22,148,000 |
| Feb 26, 2026 | 1.58 | 1.65 | 1.54 | 1.55 | 1.55 | 1.31% | 48,683,000 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 25,099,500 |
| Feb 24, 2026 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -9.58% | 61,058,000 |
| Feb 23, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.83% | 2,188,000 |
| Feb 20, 2026 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -3.53% | 5,313,000 |
| Feb 16, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -6.59% | 5,324,000 |
| Feb 13, 2026 | 1.80 | 1.88 | 1.78 | 1.82 | 1.82 | 2.25% | 35,470,000 |
| Feb 12, 2026 | 1.74 | 1.96 | 1.74 | 1.78 | 1.78 | 3.49% | 107,041,000 |
| Feb 11, 2026 | 1.69 | 1.79 | 1.63 | 1.72 | 1.72 | 1.78% | 64,182,800 |
| Feb 10, 2026 | 1.68 | 1.76 | 1.67 | 1.69 | 1.69 | -3.43% | 27,125,000 |
| Feb 9, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | 2.34% | 18,665,000 |
| Feb 6, 2026 | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | -5.52% | 23,645,000 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -4.23% | 28,010,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -4.55% | 27,142,840 |
| Feb 3, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | 1.54% | 14,115,000 |
| Feb 2, 2026 | 2.01 | 2.04 | 1.94 | 1.95 | 1.95 | -6.70% | 25,514,000 |
| Jan 30, 2026 | 2.02 | 2.09 | 1.92 | 2.09 | 2.09 | 1.46% | 46,395,000 |
| Jan 29, 2026 | 2.04 | 2.14 | 1.98 | 2.06 | 2.06 | 1.48% | 40,524,000 |
| Jan 28, 2026 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -1.46% | 19,470,000 |
| Jan 27, 2026 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | -1.44% | 25,833,500 |
| Jan 26, 2026 | 2.16 | 2.18 | 2.07 | 2.09 | 2.09 | -2.79% | 35,738,000 |
| Jan 23, 2026 | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 34,915,000 |
| Jan 22, 2026 | 2.16 | 2.24 | 2.09 | 2.17 | 2.17 | 0.93% | 62,732,000 |
| Jan 21, 2026 | 1.94 | 2.20 | 1.92 | 2.15 | 2.15 | 11.98% | 136,312,000 |
| Jan 20, 2026 | 2.03 | 2.04 | 1.91 | 1.92 | 1.92 | -4.95% | 49,554,000 |
| Jan 19, 2026 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -8.60% | 71,335,000 |
| Jan 16, 2026 | 2.38 | 2.62 | 2.20 | 2.21 | 2.21 | 6.76% | 212,338,450 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.05 | 2.07 | 2.07 | -1.90% | 49,635,000 |
| Jan 14, 2026 | 1.99 | 2.15 | 1.99 | 2.11 | 2.11 | 7.65% | 82,292,000 |
| Jan 13, 2026 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | - | 31,969,000 |
| Jan 12, 2026 | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | 3.16% | 37,951,000 |
| Jan 9, 2026 | 1.95 | 1.97 | 1.88 | 1.90 | 1.90 | -2.56% | 34,815,000 |
| Jan 8, 2026 | 2.03 | 2.03 | 1.93 | 1.95 | 1.95 | -2.50% | 34,904,000 |
| Jan 7, 2026 | 2.12 | 2.14 | 1.99 | 2.00 | 2.00 | -5.66% | 45,258,000 |
| Jan 6, 2026 | 2.16 | 2.17 | 2.06 | 2.12 | 2.12 | -0.47% | 55,366,000 |
| Jan 5, 2026 | 2.15 | 2.23 | 2.11 | 2.13 | 2.13 | -6.58% | 78,817,000 |
| Jan 2, 2026 | 2.05 | 2.38 | 2.01 | 2.28 | 2.28 | 11.76% | 16,544,000 |
| Dec 31, 2025 | 2.13 | 2.69 | 2.01 | 2.04 | 2.04 | 9.68% | 253,896,500 |
| Dec 30, 2025 | 1.86 | 1.88 | 1.79 | 1.86 | 1.86 | -0.53% | 49,137,020 |
| Dec 29, 2025 | 1.90 | 1.98 | 1.80 | 1.87 | 1.87 | -0.53% | 81,686,150 |
| Dec 24, 2025 | 1.76 | 1.89 | 1.71 | 1.88 | 1.88 | 8.67% | 89,127,200 |
| Dec 23, 2025 | 1.62 | 1.78 | 1.60 | 1.73 | 1.73 | 7.45% | 91,841,230 |
| Dec 22, 2025 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 42,223,000 |
| Dec 19, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 45,580,000 |