DL Holdings Group Limited (HKG:1709)
Hong Kong · Delayed Price · Currency is HKD 0.8900
-0.0300 (-3.26%)
Oct 8, 2026, 9:51 AM HKT
DL Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 578,000 |
| Oct 7, 2026 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | 0.55% | 3,525,780 |
| Oct 6, 2026 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 3.39% | 3,860,340 |
| Oct 5, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | - | 4,357,960 |
| Oct 2, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | 0.57% | 3,780,000 |
| Sep 30, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 3,207,020 |
| Sep 29, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 3,516,000 |
| Sep 28, 2026 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 4,335,000 |
| Sep 25, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 4,156,000 |
| Sep 24, 2026 | 0.97 | 0.99 | 0.90 | 0.90 | 0.90 | -7.22% | 5,464,000 |
| Sep 23, 2026 | 0.92 | 0.98 | 0.89 | 0.97 | 0.97 | 7.78% | 6,133,000 |
| Sep 22, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 3.45% | 7,755,000 |
| Sep 21, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 2,891,000 |
| Sep 18, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 5,398,000 |
| Sep 17, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -0.56% | 3,759,700 |
| Sep 16, 2026 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -0.56% | 6,905,600 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | - | 8,012,820 |
| Sep 14, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -1.66% | 3,304,317 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 2,032,082 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | 0.55% | 1,845,860 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.74% | 2,276,000 |
| Sep 8, 2026 | 0.93 | 0.96 | 0.91 | 0.93 | 0.92 | - | 3,087,546 |
| Sep 7, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.92 | -2.58% | 3,403,747 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.93 | 0.95 | 0.94 | 2.11% | 3,421,087 |
| Sep 3, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.92 | 1.06% | 2,551,111 |
| Sep 2, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.91 | -2.59% | 2,096,104 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.94 | -1.53% | 1,405,563 |
| Aug 31, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.95 | -2.00% | 2,240,944 |
| Aug 28, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.97 | -0.50% | 2,300,162 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.97 | -1.95% | 2,532,665 |
| Aug 26, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 0.99 | 0.99% | 2,236,864 |
| Aug 25, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 0.98 | -1.46% | 2,426,585 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.00 | -5.50% | 3,067,146 |
| Aug 21, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.06 | 5.83% | 8,601,678 |
| Aug 20, 2026 | 0.98 | 1.04 | 0.98 | 1.01 | 1.00 | 3.00% | 4,123,869 |
| Aug 19, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.97 | -3.85% | 3,038,586 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.01 | - | 2,174,644 |
| Aug 17, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.01 | -0.95% | 3,214,027 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.02 | - | 2,293,985 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.02 | -2.33% | 5,075,531 |
| Aug 12, 2026 | 1.02 | 1.05 | 0.98 | 1.05 | 1.04 | 3.86% | 4,889,074 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.00 | 0.49% | 4,530,849 |
| Aug 10, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.00 | 3.00% | 2,887,626 |
| Aug 7, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.97 | -1.96% | 2,695,865 |
| Aug 6, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 0.99 | -2.39% | 2,525,525 |
| Aug 5, 2026 | 0.98 | 1.03 | 0.96 | 1.03 | 1.01 | 6.09% | 3,267,067 |
| Aug 4, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.96 | 1.03% | 2,789,706 |
| Aug 3, 2026 | 0.94 | 0.96 | 0.91 | 0.96 | 0.95 | 2.63% | 2,330,705 |
| Jul 31, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.92 | - | 3,344,689 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.92 | -5.00% | 3,331,327 |