Dalipal Holdings Limited (HKG:1921)
Hong Kong · Delayed Price · Currency is HKD 4.230
-0.100 (-2.31%)
May 8, 2026, 4:08 PM HKT
Dalipal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.44 | 4.44 | 4.18 | 4.23 | 4.23 | -2.31% | 4,264,345 |
| May 7, 2026 | 4.52 | 4.53 | 4.33 | 4.33 | 4.33 | -3.35% | 2,237,890 |
| May 6, 2026 | 4.64 | 4.84 | 4.22 | 4.48 | 4.48 | -7.63% | 4,832,201 |
| May 5, 2026 | 4.80 | 5.11 | 4.76 | 4.85 | 4.85 | 1.25% | 897,610 |
| May 4, 2026 | 4.50 | 4.87 | 4.18 | 4.79 | 4.79 | 10.62% | 6,176,115 |
| Apr 30, 2026 | 4.38 | 4.43 | 4.18 | 4.33 | 4.33 | -0.92% | 8,094,730 |
| Apr 29, 2026 | 5.38 | 5.38 | 4.37 | 4.37 | 4.37 | -17.55% | 10,257,964 |
| Apr 28, 2026 | 6.02 | 6.02 | 5.20 | 5.30 | 5.30 | -11.67% | 84,619,830 |
| Apr 27, 2026 | 6.05 | 6.09 | 5.90 | 6.00 | 6.00 | 0.17% | 6,931,172 |
| Apr 24, 2026 | 6.03 | 6.03 | 5.89 | 5.99 | 5.99 | 0.84% | 6,839,825 |
| Apr 23, 2026 | 6.00 | 6.09 | 5.88 | 5.94 | 5.94 | -1.16% | 7,548,371 |
| Apr 22, 2026 | 6.01 | 6.06 | 5.95 | 6.01 | 6.01 | 0.17% | 7,482,664 |
| Apr 21, 2026 | 6.25 | 6.25 | 5.88 | 6.00 | 6.00 | -0.66% | 8,146,249 |
| Apr 20, 2026 | 6.30 | 6.30 | 5.97 | 6.04 | 6.04 | -0.66% | 7,880,009 |
| Apr 17, 2026 | 6.36 | 6.36 | 5.90 | 6.08 | 6.08 | -1.14% | 7,026,487 |
| Apr 16, 2026 | 6.25 | 6.25 | 5.92 | 6.15 | 6.15 | 2.67% | 4,987,335 |
| Apr 15, 2026 | 6.12 | 6.12 | 5.90 | 5.99 | 5.99 | -1.32% | 5,476,393 |
| Apr 14, 2026 | 6.36 | 6.36 | 5.98 | 6.07 | 6.07 | -0.65% | 4,398,827 |
| Apr 13, 2026 | 6.10 | 6.19 | 5.95 | 6.11 | 6.11 | 1.50% | 4,717,911 |
| Apr 10, 2026 | 6.36 | 6.36 | 5.94 | 6.02 | 6.02 | -5.79% | 6,632,482 |
| Apr 9, 2026 | 6.38 | 6.44 | 6.25 | 6.39 | 6.39 | 0.63% | 4,856,800 |
| Apr 8, 2026 | 6.68 | 6.98 | 6.30 | 6.35 | 6.35 | -7.97% | 6,296,000 |
| Apr 2, 2026 | 6.95 | 7.19 | 6.84 | 6.90 | 6.90 | 1.17% | 7,044,000 |
| Apr 1, 2026 | 6.97 | 6.97 | 6.38 | 6.82 | 6.82 | 3.65% | 5,486,000 |
| Mar 31, 2026 | 6.80 | 6.89 | 6.58 | 6.58 | 6.58 | -3.24% | 5,652,000 |
| Mar 30, 2026 | 6.98 | 6.98 | 6.61 | 6.80 | 6.80 | 1.49% | 5,986,000 |
| Mar 27, 2026 | 6.61 | 6.85 | 6.55 | 6.70 | 6.70 | 1.67% | 6,908,000 |
| Mar 26, 2026 | 6.57 | 6.65 | 6.39 | 6.59 | 6.59 | 2.49% | 7,958,000 |
| Mar 25, 2026 | 6.17 | 6.53 | 6.20 | 6.43 | 6.43 | 1.42% | 4,952,000 |
| Mar 24, 2026 | 6.40 | 6.64 | 6.25 | 6.34 | 6.34 | -3.94% | 6,036,000 |
| Mar 23, 2026 | 6.36 | 6.76 | 6.04 | 6.60 | 6.60 | 6.28% | 10,256,000 |
| Mar 20, 2026 | 5.93 | 6.25 | 5.89 | 6.21 | 6.21 | 2.48% | 5,116,000 |
| Mar 19, 2026 | 6.10 | 6.30 | 5.98 | 6.06 | 6.06 | 0.33% | 5,248,000 |
| Mar 18, 2026 | 5.88 | 6.05 | 5.86 | 6.04 | 6.04 | 1.85% | 5,300,000 |
| Mar 17, 2026 | 6.06 | 6.06 | 5.85 | 5.93 | 5.93 | -2.15% | 5,524,000 |
| Mar 16, 2026 | 5.84 | 6.06 | 5.79 | 6.06 | 6.06 | 3.59% | 5,420,000 |
| Mar 13, 2026 | 5.87 | 5.87 | 5.76 | 5.85 | 5.85 | 0.86% | 6,184,000 |
| Mar 12, 2026 | 6.13 | 6.19 | 5.75 | 5.80 | 5.80 | -3.01% | 7,130,000 |
| Mar 11, 2026 | 5.94 | 6.00 | 5.87 | 5.98 | 5.98 | -0.17% | 6,694,000 |
| Mar 10, 2026 | 5.81 | 6.00 | 5.60 | 5.99 | 5.99 | -0.99% | 7,330,000 |
| Mar 9, 2026 | 6.99 | 7.50 | 6.02 | 6.05 | 6.05 | -0.49% | 24,532,000 |
| 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 |