DL Holdings Group Limited (HKG:1709)
Hong Kong · Delayed Price · Currency is HKD 0.8850
-0.0050 (-0.56%)
Sep 16, 2026, 4:08 PM HKT
DL Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.97 | 3.09% | 4,811,350 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.94 | - | 4,254,429 |
| Jul 27, 2026 | 0.93 | 0.96 | 0.90 | 0.95 | 0.94 | 2.11% | 6,034,333 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.92 | -1.04% | 2,459,225 |
| Jul 23, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.93 | - | 1,935,256 |
| Jul 22, 2026 | 0.96 | 1.00 | 0.92 | 0.94 | 0.93 | -1.03% | 2,305,205 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.94 | 2.11% | 2,165,464 |
| Jul 20, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.92 | -1.04% | 2,866,206 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.93 | -3.03% | 4,321,749 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.96 | - | 2,075,704 |
| Jul 15, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.96 | -1.00% | 1,735,023 |
| Jul 14, 2026 | 1.01 | 1.01 | 0.94 | 0.98 | 0.97 | -1.96% | 6,163,873 |
| Jul 13, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 0.99 | -1.92% | 3,768,908 |
| Jul 10, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.01 | -2.80% | 4,378,869 |
| Jul 9, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.04 | - | 2,790,726 |
| Jul 8, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.04 | -0.93% | 3,323,167 |