DL Holdings Group Limited (HKG:1709)
Hong Kong · Delayed Price · Currency is HKD 1.040
-0.030 (-2.80%)
Jul 10, 2026, 4:08 PM HKT
DL Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | - | 4,127,000 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -4.17% | 6,114,000 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 4,622,849 |
| Jun 8, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 4,865,000 |
| Jun 5, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | - | 5,232,000 |
| Jun 4, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -5.30% | 5,386,000 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 4,430,000 |
| Jun 2, 2026 | 1.25 | 1.37 | 1.23 | 1.35 | 1.35 | 8.87% | 8,687,016 |
| 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 |