Dalipal Holdings Limited (HKG:1921)
Hong Kong · Delayed Price · Currency is HKD 4.210
+0.055 (1.32%)
Aug 21, 2026, 4:08 PM HKT
Dalipal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.12 | 4.22 | 4.07 | 4.21 | 4.21 | 1.32% | 438,405 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.00 | 4.16 | 4.16 | -2.35% | 1,289,460 |
| Aug 19, 2026 | 4.61 | 4.61 | 4.19 | 4.26 | 4.26 | -5.76% | 2,489,659 |
| Aug 18, 2026 | 4.39 | 4.60 | 4.35 | 4.52 | 4.52 | 2.96% | 1,942,696 |
| Aug 17, 2026 | 4.29 | 4.39 | 4.21 | 4.39 | 4.39 | 2.21% | 1,204,768 |
| Aug 14, 2026 | 4.27 | 4.36 | 4.19 | 4.29 | 4.29 | -0.23% | 1,427,533 |
| Aug 13, 2026 | 4.10 | 4.33 | 4.05 | 4.30 | 4.30 | 4.12% | 2,292,666 |
| Aug 12, 2026 | 3.90 | 4.15 | 3.80 | 4.13 | 4.13 | 7.27% | 1,798,640 |
| Aug 11, 2026 | 3.89 | 3.97 | 3.78 | 3.85 | 3.85 | 1.99% | 1,741,010 |
| Aug 10, 2026 | 4.05 | 4.05 | 3.66 | 3.78 | 3.78 | 2.17% | 1,478,112 |
| Aug 7, 2026 | 3.80 | 3.80 | 3.63 | 3.70 | 3.70 | 1.23% | 1,383,607 |
| Aug 6, 2026 | 3.65 | 3.73 | 3.45 | 3.65 | 3.65 | 0.27% | 1,438,172 |
| Aug 5, 2026 | 3.53 | 3.65 | 3.48 | 3.64 | 3.64 | 6.12% | 2,130,720 |
| Aug 4, 2026 | 3.32 | 3.53 | 3.32 | 3.43 | 3.43 | 3.31% | 2,080,578 |
| Aug 3, 2026 | 3.30 | 3.33 | 3.18 | 3.32 | 3.32 | 1.84% | 1,432,061 |
| Jul 31, 2026 | 3.19 | 3.32 | 3.09 | 3.26 | 3.26 | 2.84% | 2,520,588 |
| Jul 30, 2026 | 3.15 | 3.22 | 3.11 | 3.17 | 3.17 | -0.31% | 2,042,325 |
| Jul 29, 2026 | 3.26 | 3.34 | 3.08 | 3.18 | 3.18 | -2.15% | 2,822,256 |
| Jul 28, 2026 | 3.38 | 3.38 | 3.18 | 3.25 | 3.25 | 0.62% | 3,770,120 |
| Jul 27, 2026 | 3.20 | 3.26 | 3.12 | 3.23 | 3.23 | 1.57% | 3,948,950 |
| Jul 24, 2026 | 3.62 | 3.62 | 3.13 | 3.18 | 3.18 | -9.40% | 3,520,641 |
| Jul 23, 2026 | 3.56 | 3.79 | 3.45 | 3.51 | 3.51 | -2.23% | 2,412,642 |
| Jul 22, 2026 | 3.43 | 3.64 | 3.43 | 3.59 | 3.59 | 3.76% | 2,609,554 |
| Jul 21, 2026 | 3.30 | 3.55 | 3.19 | 3.46 | 3.46 | 5.17% | 4,862,158 |
| Jul 20, 2026 | 3.39 | 3.50 | 3.20 | 3.29 | 3.29 | 0.61% | 5,536,405 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.14 | 3.27 | 3.27 | -0.61% | 2,960,833 |
| Jul 16, 2026 | 3.12 | 3.34 | 3.10 | 3.29 | 3.29 | 5.79% | 5,855,526 |
| Jul 15, 2026 | 3.11 | 3.33 | 3.01 | 3.11 | 3.11 | -2.51% | 6,805,508 |
| Jul 14, 2026 | 3.08 | 3.44 | 2.96 | 3.19 | 3.19 | 5.63% | 6,216,415 |
| Jul 13, 2026 | 3.05 | 3.08 | 2.98 | 3.02 | 3.02 | -0.98% | 1,261,492 |
| Jul 10, 2026 | 3.04 | 3.15 | 3.02 | 3.05 | 3.05 | -0.33% | 1,314,764 |
| Jul 9, 2026 | 3.10 | 3.12 | 3.03 | 3.06 | 3.06 | 0.66% | 1,294,340 |
| Jul 8, 2026 | 3.15 | 3.17 | 3.04 | 3.04 | 3.04 | -2.88% | 2,791,428 |
| Jul 7, 2026 | 3.24 | 3.24 | 3.07 | 3.13 | 3.13 | 0.97% | 1,233,750 |
| Jul 6, 2026 | 3.12 | 3.15 | 3.05 | 3.10 | 3.10 | -0.32% | 2,256,299 |
| Jul 3, 2026 | 3.13 | 3.13 | 3.05 | 3.11 | 3.11 | 0.32% | 1,746,642 |
| Jul 2, 2026 | 3.18 | 3.27 | 3.03 | 3.10 | 3.10 | -1.59% | 3,776,000 |
| Jun 30, 2026 | 3.15 | 3.19 | 3.03 | 3.15 | 3.15 | 1.29% | 1,977,807 |
| Jun 29, 2026 | 3.20 | 3.32 | 3.09 | 3.11 | 3.11 | -0.32% | 3,217,422 |
| Jun 26, 2026 | 2.98 | 3.34 | 2.96 | 3.12 | 3.12 | 4.70% | 8,095,014 |
| Jun 25, 2026 | 3.00 | 3.00 | 2.88 | 2.98 | 2.98 | -0.33% | 4,106,798 |
| Jun 24, 2026 | 3.22 | 3.22 | 2.82 | 2.99 | 2.99 | 3.46% | 4,974,243 |
| Jun 23, 2026 | 2.80 | 2.96 | 2.75 | 2.89 | 2.89 | 3.58% | 5,099,016 |
| Jun 22, 2026 | 2.95 | 2.95 | 2.74 | 2.79 | 2.79 | -3.79% | 8,450,444 |
| Jun 18, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -1.36% | 2,527,163 |
| Jun 17, 2026 | 3.00 | 3.02 | 2.91 | 2.94 | 2.94 | -1.67% | 4,433,516 |
| Jun 16, 2026 | 3.07 | 3.07 | 2.91 | 2.99 | 2.99 | -0.99% | 4,488,237 |
| Jun 15, 2026 | 3.08 | 3.09 | 3.00 | 3.02 | 3.02 | -1.31% | 1,748,966 |
| Jun 12, 2026 | 3.08 | 3.11 | 3.00 | 3.06 | 3.06 | -0.65% | 2,982,162 |
| Jun 11, 2026 | 3.39 | 3.39 | 2.95 | 3.08 | 3.08 | -0.65% | 8,623,250 |