DL Holdings Group Limited (HKG:1709)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Apr 20, 2026, 4:08 PM HKT
DL Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | - | -1.89% | 4,911,000 |
| 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 |
| Mar 16, 2026 | 1.24 | 1.37 | 1.17 | 1.35 | 1.35 | 15.38% | 28,260,000 |
| Mar 13, 2026 | 1.20 | 1.28 | 1.14 | 1.17 | 1.17 | -2.50% | 42,682,000 |
| Mar 12, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 9,770,000 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | 1.77% | 7,962,000 |
| Mar 10, 2026 | 1.01 | 1.15 | 1.01 | 1.13 | 1.13 | 7.62% | 19,383,000 |
| Mar 9, 2026 | 1.20 | 1.20 | 0.95 | 1.05 | 1.05 | -25.00% | 81,982,000 |
| 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 |