Dalipal Holdings Limited (HKG:1921)
Hong Kong · Delayed Price · Currency is HKD 3.020
+0.010 (0.33%)
Oct 2, 2026, 4:08 PM HKT
Dalipal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 3.75 | 3.80 | 3.42 | 3.46 | 3.46 | -6.49% | 3,226,000 |
| Sep 1, 2026 | 3.76 | 3.89 | 3.63 | 3.70 | 3.70 | 0.95% | 992,000 |
| Aug 31, 2026 | 3.93 | 4.00 | 3.67 | 3.67 | 3.67 | -7.68% | 1,770,000 |
| Aug 28, 2026 | 4.20 | 4.20 | 3.88 | 3.97 | 3.97 | 1.28% | 490,000 |
| Aug 27, 2026 | 3.91 | 4.00 | 3.80 | 3.92 | 3.92 | 0.77% | 904,000 |
| Aug 26, 2026 | 3.85 | 4.08 | 3.77 | 3.89 | 3.89 | 1.17% | 1,052,000 |
| Aug 25, 2026 | 4.50 | 4.50 | 3.62 | 3.85 | 3.85 | -3.87% | 5,126,000 |
| Aug 24, 2026 | 4.26 | 4.26 | 3.80 | 4.00 | 4.00 | -4.99% | 1,120,796 |
| 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 |