DL Holdings Group Limited (HKG:1709)
Hong Kong · Delayed Price · Currency is HKD 1.240
+0.060 (5.08%)
Jun 1, 2026, 4:08 PM HKT
DL Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.18 | 1.28 | 1.17 | 1.24 | 1.24 | 5.08% | 4,467,000 |
| May 29, 2026 | 1.29 | 1.39 | 1.15 | 1.18 | 1.18 | 4.42% | 10,487,000 |
| May 28, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 5,088,000 |
| May 27, 2026 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | - | 4,939,000 |
| May 26, 2026 | 1.18 | 1.25 | 1.11 | 1.20 | 1.20 | 4.35% | 8,484,000 |
| May 22, 2026 | 1.08 | 1.17 | 1.07 | 1.15 | 1.15 | 7.48% | 6,487,000 |
| May 21, 2026 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | -0.93% | 7,278,000 |
| May 20, 2026 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 7,681,000 |
| May 19, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 5,955,000 |
| May 18, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 4,917,000 |
| May 15, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 6,425,000 |
| May 14, 2026 | 1.19 | 1.20 | 1.11 | 1.12 | 1.12 | -5.08% | 8,966,000 |
| May 13, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | -0.84% | 6,946,000 |
| May 12, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 5,221,000 |
| May 11, 2026 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | - | 5,981,000 |
| May 8, 2026 | 1.11 | 1.21 | 1.09 | 1.20 | 1.20 | 7.14% | 8,380,000 |
| May 7, 2026 | 1.04 | 1.17 | 1.04 | 1.12 | 1.12 | 7.69% | 9,161,000 |
| May 6, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -2.80% | 5,114,000 |
| May 5, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 1,506,000 |
| May 4, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 3,879,000 |
| Apr 30, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 7,180,000 |
| Apr 29, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 9,228,000 |
| Apr 28, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 3,304,000 |
| Apr 27, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 4,883,000 |
| Apr 24, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 4,688,000 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | - | 5,266,000 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 3,966,000 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 4,036,000 |
| Apr 20, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 6,140,000 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -4.50% | 10,213,000 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 6,237,000 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 3,857,000 |
| Apr 14, 2026 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | - | 8,271,000 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -4.17% | 7,344,000 |
| Apr 10, 2026 | 1.21 | 1.25 | 1.16 | 1.20 | 1.20 | - | 11,908,060 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 3,612,000 |
| Apr 8, 2026 | 1.25 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 5,990,000 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -1.64% | 5,140,000 |
| Apr 1, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | 7,428,000 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 5,886,007 |
| Mar 30, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -3.05% | 5,113,000 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | - | 7,142,000 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.27 | 1.31 | 1.31 | -3.68% | 10,063,980 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.31 | 1.36 | 1.36 | 4.62% | 10,727,000 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 4.84% | 11,084,000 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -3.13% | 8,556,148 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 10,385,000 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -7.14% | 12,248,000 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 12,121,000 |
| Mar 17, 2026 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | 2.96% | 20,654,000 |