DL Holdings Group Limited (HKG:1709)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.060 (-5.50%)
Aug 24, 2026, 4:08 PM HKT
DL Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -5.50% | 3,007,000 |
| Aug 21, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 5.83% | 8,433,000 |
| Aug 20, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 4,043,000 |
| Aug 19, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 2,979,000 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | - | 2,132,000 |
| Aug 17, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 3,151,000 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | - | 2,249,000 |
| Aug 13, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.33% | 4,976,000 |
| Aug 12, 2026 | 1.04 | 1.08 | 1.00 | 1.08 | 1.08 | 3.86% | 4,793,200 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.49% | 4,442,000 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 2,831,000 |
| Aug 7, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 2,643,000 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -2.39% | 2,476,000 |
| Aug 5, 2026 | 1.00 | 1.06 | 0.98 | 1.05 | 1.05 | 6.09% | 3,203,000 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.03% | 2,735,000 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 2.63% | 2,285,000 |
| Jul 31, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | - | 3,279,100 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 3,266,000 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 4,717,000 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | - | 4,171,000 |
| Jul 27, 2026 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 2.11% | 5,916,000 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -1.04% | 2,411,000 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | - | 1,897,306 |
| Jul 22, 2026 | 0.98 | 1.02 | 0.94 | 0.96 | 0.96 | -1.03% | 2,260,000 |
| Jul 21, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 2,123,000 |
| Jul 20, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 2,810,000 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -3.03% | 4,237,000 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 2,035,000 |
| Jul 15, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 1,701,000 |
| Jul 14, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -1.96% | 6,043,000 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 3,695,000 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -2.80% | 4,293,000 |
| Jul 9, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | - | 2,736,000 |
| Jul 8, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 3,258,000 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -6.09% | 4,749,000 |
| Jul 6, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 5,618,000 |
| Jul 3, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 5,214,000 |
| Jul 2, 2026 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | 5.45% | 6,312,000 |
| Jun 30, 2026 | 1.06 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 2,834,000 |
| Jun 29, 2026 | 1.06 | 1.08 | 1.01 | 1.06 | 1.06 | -0.93% | 2,445,500 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.01 | 1.07 | 1.07 | - | 2,713,000 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.03 | 1.07 | 1.07 | -4.46% | 6,158,000 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 3,497,000 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 2,903,000 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.12 | 1.19 | 1.19 | 0.85% | 4,245,000 |
| Jun 18, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 2,782,000 |
| Jun 17, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 2,780,000 |
| Jun 16, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 4,495,000 |
| Jun 15, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 4,077,000 |
| Jun 12, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 3,997,000 |