Dalipal Holdings Limited (HKG:1921)
Hong Kong · Delayed Price · Currency is HKD 3.055
+0.025 (0.83%)
Nov 13, 2026, 4:08 PM HKT
Dalipal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.07 | 3.09 | 2.98 | 3.06 | 3.06 | 0.83% | 902,000 |
| Nov 12, 2026 | 3.20 | 3.20 | 3.02 | 3.03 | 3.03 | -4.11% | 2,038,000 |
| Nov 11, 2026 | 3.18 | 3.18 | 3.09 | 3.16 | 3.16 | 0.16% | 1,160,000 |
| Nov 10, 2026 | 3.17 | 3.17 | 3.05 | 3.16 | 3.16 | 1.12% | 890,000 |
| Nov 9, 2026 | 3.06 | 3.12 | 3.03 | 3.12 | 3.12 | 1.63% | 816,000 |
| Nov 6, 2026 | 3.06 | 3.10 | 2.97 | 3.07 | 3.07 | 0.66% | 336,000 |
| Nov 5, 2026 | 3.05 | 3.09 | 2.97 | 3.05 | 3.05 | 2.01% | 754,000 |
| Nov 4, 2026 | 3.03 | 3.03 | 2.86 | 2.99 | 2.99 | 3.28% | 746,000 |
| Nov 3, 2026 | 2.89 | 2.93 | 2.83 | 2.90 | 2.90 | 0.70% | 764,000 |
| Nov 2, 2026 | 2.88 | 2.89 | 2.63 | 2.88 | 2.88 | 2.13% | 1,996,000 |
| Oct 30, 2026 | 3.09 | 3.09 | 2.80 | 2.82 | 2.82 | -5.54% | 1,066,000 |
| Oct 29, 2026 | 2.95 | 3.02 | 2.86 | 2.98 | 2.98 | -1.16% | 1,350,000 |
| Oct 28, 2026 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | 0.50% | 190,000 |
| Oct 27, 2026 | 2.93 | 3.04 | 2.83 | 3.00 | 3.00 | 2.56% | 2,684,000 |
| Oct 26, 2026 | 2.95 | 2.95 | 2.87 | 2.93 | 2.93 | 0.34% | 950,000 |
| Oct 23, 2026 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -2.67% | 810,000 |
| Oct 22, 2026 | 2.95 | 3.03 | 2.91 | 3.00 | 3.00 | -1.48% | 846,000 |
| Oct 21, 2026 | 3.05 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 290,000 |
| Oct 20, 2026 | 3.08 | 3.08 | 2.88 | 3.07 | 3.07 | 0.66% | 1,238,000 |
| Oct 16, 2026 | 3.22 | 3.22 | 2.99 | 3.05 | 3.05 | -2.56% | 1,626,000 |
| Oct 15, 2026 | 3.08 | 3.14 | 3.05 | 3.13 | 3.13 | -0.16% | 346,000 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.09 | 3.14 | 3.14 | -0.79% | 418,000 |
| Oct 13, 2026 | 3.21 | 3.25 | 3.08 | 3.16 | 3.16 | -0.16% | 250,000 |
| Oct 12, 2026 | 3.35 | 3.35 | 3.11 | 3.17 | 3.17 | -3.80% | 1,434,000 |
| Oct 9, 2026 | 3.40 | 3.40 | 3.17 | 3.29 | 3.29 | 2.49% | 1,302,000 |
| Oct 8, 2026 | 3.13 | 3.22 | 3.03 | 3.21 | 3.21 | 2.72% | 1,244,000 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.09 | 3.13 | 3.13 | 0.16% | 150,000 |
| Oct 6, 2026 | 3.00 | 3.30 | 3.00 | 3.12 | 3.12 | 4.52% | 184,000 |
| Oct 5, 2026 | 3.00 | 3.43 | 2.92 | 2.99 | 2.99 | -1.16% | 510,000 |
| Oct 2, 2026 | 2.98 | 3.04 | 2.91 | 3.02 | 3.02 | 0.33% | 408,000 |
| Sep 30, 2026 | 3.15 | 3.15 | 2.95 | 3.01 | 3.01 | -0.82% | 452,000 |
| Sep 29, 2026 | 2.94 | 3.05 | 2.94 | 3.04 | 3.04 | 2.36% | 458,000 |
| Sep 28, 2026 | 2.96 | 3.05 | 2.90 | 2.97 | 2.97 | -0.50% | 712,000 |
| Sep 25, 2026 | 2.96 | 3.02 | 2.94 | 2.98 | 2.98 | - | 68,000 |
| Sep 24, 2026 | 2.98 | 3.05 | 2.94 | 2.98 | 2.98 | -0.83% | 816,000 |
| Sep 23, 2026 | 2.96 | 3.05 | 2.95 | 3.01 | 3.01 | 1.01% | 610,000 |
| Sep 22, 2026 | 3.07 | 3.08 | 2.97 | 2.98 | 2.98 | -1.33% | 692,000 |
| Sep 21, 2026 | 3.17 | 3.17 | 2.90 | 3.02 | 3.02 | -3.83% | 1,982,000 |
| Sep 18, 2026 | 3.12 | 3.16 | 3.11 | 3.14 | 3.14 | -0.32% | 342,000 |
| Sep 17, 2026 | 3.12 | 3.18 | 3.06 | 3.15 | 3.15 | -0.16% | 1,232,000 |
| Sep 16, 2026 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | 2.11% | 626,000 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.08 | 3.09 | 3.09 | -7.91% | 2,370,000 |
| Sep 14, 2026 | 3.50 | 3.54 | 3.28 | 3.35 | 3.35 | -2.19% | 1,100,000 |
| Sep 11, 2026 | 3.44 | 3.56 | 3.38 | 3.43 | 3.43 | -0.15% | 864,000 |
| Sep 10, 2026 | 3.36 | 3.48 | 3.35 | 3.43 | 3.43 | 2.24% | 928,000 |
| Sep 9, 2026 | 3.28 | 3.44 | 3.28 | 3.36 | 3.36 | 1.67% | 798,000 |
| Sep 8, 2026 | 3.34 | 3.39 | 3.27 | 3.30 | 3.30 | -2.08% | 620,000 |
| Sep 7, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -2.18% | 556,000 |
| Sep 4, 2026 | 3.53 | 3.54 | 3.33 | 3.45 | 3.45 | -2.27% | 1,204,000 |
| Sep 3, 2026 | 3.45 | 3.54 | 3.42 | 3.53 | 3.53 | 1.88% | 624,000 |