Dalipal Holdings Limited (HKG:1921)
Hong Kong · Delayed Price · Currency is HKD 6.25
+0.01 (0.16%)
Jan 21, 2026, 4:08 PM HKT
Dalipal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.34 | 6.49 | 6.14 | 6.27 | - | 0.48% | 5,666,000 |
| Jan 20, 2026 | 6.30 | 6.39 | 5.94 | 6.24 | 6.24 | -1.27% | 6,292,000 |
| Jan 19, 2026 | 6.66 | 6.66 | 6.22 | 6.32 | 6.32 | -0.47% | 5,584,000 |
| Jan 16, 2026 | 6.00 | 6.35 | 5.88 | 6.35 | 6.35 | 2.09% | 7,056,000 |
| Jan 15, 2026 | 6.40 | 6.56 | 6.22 | 6.22 | 6.22 | -3.57% | 5,974,000 |
| Jan 14, 2026 | 7.80 | 7.80 | 6.31 | 6.45 | 6.45 | -15.58% | 7,672,000 |
| Jan 13, 2026 | 9.00 | 9.00 | 1.05 | 7.64 | 7.64 | -3.78% | 8,698,000 |
| Jan 9, 2026 | 7.87 | 8.04 | 7.80 | 7.94 | 7.94 | 0.89% | 6,710,000 |
| Jan 8, 2026 | 7.54 | 7.96 | 7.54 | 7.87 | 7.87 | 1.55% | 6,578,000 |
| Jan 7, 2026 | 7.67 | 7.81 | 7.57 | 7.75 | 7.75 | 1.04% | 6,462,000 |
| Jan 6, 2026 | 8.00 | 8.00 | 7.50 | 7.67 | 7.67 | -1.67% | 6,936,000 |
| Jan 5, 2026 | 7.62 | 8.12 | 7.61 | 7.80 | 7.80 | 4.98% | 8,294,000 |
| Jan 2, 2026 | 7.26 | 7.47 | 7.18 | 7.43 | 7.43 | 2.20% | 6,810,000 |
| Dec 31, 2025 | 7.20 | 7.40 | 7.18 | 7.27 | 7.27 | 0.55% | 3,032,000 |
| Dec 30, 2025 | 7.25 | 7.42 | 7.12 | 7.23 | 7.23 | - | 6,664,000 |
| Dec 29, 2025 | 7.26 | 7.30 | 7.11 | 7.23 | 7.23 | -1.23% | 5,632,000 |
| Dec 24, 2025 | 7.30 | 7.37 | 7.21 | 7.32 | 7.32 | 0.27% | 3,178,494 |
| Dec 23, 2025 | 7.30 | 7.42 | 7.15 | 7.30 | 7.30 | 1.81% | 5,152,000 |
| Dec 22, 2025 | 7.19 | 7.26 | 7.11 | 7.17 | 7.17 | -0.28% | 5,178,000 |
| Dec 19, 2025 | 7.28 | 7.28 | 6.92 | 7.19 | 7.19 | 2.42% | 5,010,000 |
| Dec 18, 2025 | 7.56 | 7.56 | 6.77 | 7.02 | 7.02 | -5.77% | 4,530,000 |
| Dec 17, 2025 | 7.51 | 7.69 | 7.13 | 7.45 | 7.45 | 0.68% | 5,200,000 |
| Dec 16, 2025 | 7.49 | 7.49 | 7.23 | 7.40 | 7.40 | -1.20% | 5,058,000 |
| Dec 15, 2025 | 7.18 | 7.79 | 7.18 | 7.49 | 7.49 | 2.32% | 5,162,000 |
| Dec 12, 2025 | 7.07 | 7.38 | 7.07 | 7.32 | 7.32 | 2.52% | 5,400,000 |
| Dec 11, 2025 | 7.35 | 7.36 | 6.99 | 7.14 | 7.14 | -0.14% | 5,262,000 |
| Dec 10, 2025 | 7.32 | 7.37 | 7.08 | 7.15 | 7.15 | -2.59% | 5,032,000 |
| Dec 9, 2025 | 7.15 | 7.35 | 7.11 | 7.34 | 7.34 | 1.52% | 5,122,000 |
| Dec 8, 2025 | 7.45 | 7.57 | 7.11 | 7.23 | 7.23 | -0.82% | 5,170,000 |
| Dec 5, 2025 | 7.00 | 7.36 | 6.69 | 7.29 | 7.29 | 3.55% | 4,374,000 |
| Dec 4, 2025 | 6.75 | 7.12 | 6.68 | 7.04 | 7.04 | 4.61% | 4,060,000 |
| Dec 3, 2025 | 6.69 | 6.81 | 6.43 | 6.73 | 6.73 | 0.75% | 3,132,000 |
| Dec 2, 2025 | 6.46 | 6.72 | 6.38 | 6.68 | 6.68 | 4.05% | 3,786,000 |
| Dec 1, 2025 | 6.44 | 6.52 | 6.35 | 6.42 | 6.42 | 0.31% | 3,612,000 |
| Nov 28, 2025 | 6.38 | 6.50 | 6.29 | 6.40 | 6.40 | 2.24% | 3,294,000 |
| Nov 27, 2025 | 6.19 | 6.37 | 6.19 | 6.26 | 6.26 | 1.29% | 3,018,000 |
| Nov 26, 2025 | 6.39 | 6.44 | 6.18 | 6.18 | 6.18 | -3.44% | 3,258,000 |
| Nov 25, 2025 | 6.43 | 6.44 | 6.28 | 6.40 | 6.40 | 0.95% | 3,026,000 |
| Nov 24, 2025 | 6.06 | 6.34 | 6.06 | 6.34 | 6.34 | 4.97% | 900,000 |
| Nov 21, 2025 | 6.00 | 6.10 | 5.96 | 6.04 | 6.04 | -1.31% | 760,000 |
| Nov 20, 2025 | 6.05 | 6.13 | 6.01 | 6.12 | 6.12 | 1.32% | 760,000 |
| Nov 19, 2025 | 6.09 | 6.25 | 6.01 | 6.04 | 6.04 | - | 804,000 |
| Nov 18, 2025 | 5.95 | 6.06 | 5.93 | 6.04 | 6.04 | -0.17% | 1,568,000 |
| Nov 17, 2025 | 6.08 | 6.13 | 6.01 | 6.05 | 6.05 | -0.33% | 766,000 |
| Nov 14, 2025 | 6.27 | 6.27 | 6.00 | 6.07 | 6.07 | -3.19% | 912,000 |
| Nov 13, 2025 | 6.21 | 6.27 | 6.18 | 6.27 | 6.27 | -0.48% | 772,400 |
| Nov 12, 2025 | 6.16 | 6.32 | 6.15 | 6.30 | 6.30 | 1.45% | 776,000 |
| Nov 11, 2025 | 6.14 | 6.44 | 6.04 | 6.21 | 6.21 | 1.47% | 770,000 |
| Nov 10, 2025 | 6.22 | 6.28 | 6.00 | 6.12 | 6.12 | -0.81% | 830,000 |
| Nov 7, 2025 | 6.40 | 6.40 | 6.13 | 6.17 | 6.17 | -2.37% | 818,000 |