Dalipal Holdings Limited (HKG:1921)
Hong Kong · Delayed Price · Currency is HKD 6.08
+0.07 (1.16%)
At close: Mar 6, 2026
Dalipal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.20 | 6.21 | 5.95 | 6.08 | 6.08 | 1.16% | 7,698,000 |
| Mar 5, 2026 | 6.08 | 6.37 | 5.85 | 6.01 | 6.01 | -1.48% | 16,410,000 |
| Mar 4, 2026 | 7.50 | 7.80 | 6.03 | 6.10 | 6.10 | -14.80% | 28,806,000 |
| Mar 3, 2026 | 7.59 | 9.99 | 7.08 | 7.16 | 7.16 | 8.48% | 104,881,600 |
| Mar 2, 2026 | 6.53 | 6.93 | 6.00 | 6.60 | 6.60 | 11.11% | 17,136,000 |
| Feb 27, 2026 | 5.92 | 5.99 | 5.88 | 5.94 | 5.94 | 0.68% | 5,184,000 |
| Feb 26, 2026 | 5.90 | 5.99 | 5.82 | 5.90 | 5.90 | -1.17% | 5,166,000 |
| Feb 25, 2026 | 6.19 | 6.45 | 5.92 | 5.97 | 5.97 | -0.50% | 6,382,000 |
| Feb 24, 2026 | 5.87 | 6.03 | 5.80 | 6.00 | 6.00 | 2.21% | 2,984,000 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.80 | 5.87 | 5.87 | -0.51% | 2,626,000 |
| Feb 20, 2026 | 6.27 | 6.27 | 5.83 | 5.90 | 5.90 | -0.67% | 3,742,000 |
| Feb 16, 2026 | 5.80 | 6.00 | 5.71 | 5.94 | 5.94 | 1.89% | 1,972,000 |
| Feb 13, 2026 | 5.90 | 5.93 | 5.80 | 5.83 | 5.83 | -2.83% | 5,188,000 |
| Feb 12, 2026 | 6.10 | 6.12 | 5.92 | 6.00 | 6.00 | -1.32% | 4,738,000 |
| Feb 11, 2026 | 6.20 | 6.28 | 6.02 | 6.08 | 6.08 | -1.30% | 4,920,000 |
| Feb 10, 2026 | 6.23 | 6.34 | 6.05 | 6.16 | 6.16 | -1.12% | 5,212,000 |
| Feb 9, 2026 | 6.23 | 6.41 | 6.16 | 6.23 | 6.23 | 0.32% | 4,992,000 |
| Feb 6, 2026 | 6.15 | 6.30 | 6.07 | 6.21 | 6.21 | -0.16% | 5,264,000 |
| Feb 5, 2026 | 5.99 | 6.22 | 5.95 | 6.22 | 6.22 | 1.97% | 5,264,000 |
| Feb 4, 2026 | 5.86 | 6.19 | 5.86 | 6.10 | 6.10 | 1.33% | 5,218,000 |
| Feb 3, 2026 | 5.98 | 6.08 | 5.91 | 6.02 | 6.02 | 0.33% | 5,400,000 |
| Feb 2, 2026 | 5.81 | 6.47 | 5.81 | 6.00 | 6.00 | -1.80% | 4,922,000 |
| Jan 30, 2026 | 6.51 | 6.64 | 5.83 | 6.11 | 6.11 | -5.42% | 10,618,000 |
| Jan 29, 2026 | 7.43 | 9.07 | 6.42 | 6.46 | 6.46 | -1.97% | 36,558,000 |
| Jan 28, 2026 | 6.39 | 6.68 | 6.39 | 6.59 | 6.59 | 2.97% | 6,144,000 |
| Jan 27, 2026 | 6.47 | 6.47 | 6.18 | 6.40 | 6.40 | 1.43% | 5,458,000 |
| Jan 26, 2026 | 6.25 | 6.51 | 6.23 | 6.31 | 6.31 | -2.02% | 6,154,000 |
| Jan 23, 2026 | 6.15 | 6.50 | 6.15 | 6.44 | 6.44 | 2.22% | 6,792,000 |
| Jan 22, 2026 | 6.14 | 6.57 | 6.14 | 6.30 | 6.30 | 0.80% | 6,258,000 |
| Jan 21, 2026 | 6.34 | 6.49 | 6.14 | 6.25 | 6.25 | 0.16% | 6,196,000 |
| 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 |