Dalipal Holdings Limited (HKG:1921)
Hong Kong · Delayed Price · Currency is HKD 3.260
+0.090 (2.84%)
Jul 31, 2026, 4:08 PM HKT
Dalipal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.15 | 3.18 | 3.07 | 3.10 | 3.10 | -1.27% | 2,228,948 |
| Jun 9, 2026 | 3.20 | 3.23 | 3.06 | 3.14 | 3.14 | -2.79% | 3,595,757 |
| Jun 8, 2026 | 3.24 | 3.36 | 3.16 | 3.23 | 3.23 | 0.62% | 6,710,896 |
| Jun 5, 2026 | 3.29 | 3.29 | 3.10 | 3.21 | 3.21 | 0.63% | 2,826,773 |
| Jun 4, 2026 | 3.31 | 3.31 | 3.13 | 3.19 | 3.19 | -1.85% | 5,961,324 |
| Jun 3, 2026 | 3.45 | 3.57 | 3.25 | 3.25 | 3.25 | -5.80% | 5,078,671 |
| Jun 2, 2026 | 3.36 | 3.46 | 3.26 | 3.45 | 3.45 | 3.60% | 2,820,889 |
| Jun 1, 2026 | 3.21 | 3.41 | 3.17 | 3.33 | 3.33 | 4.72% | 3,890,390 |
| May 29, 2026 | 3.08 | 3.19 | 3.03 | 3.18 | 3.18 | 3.25% | 2,670,553 |
| May 28, 2026 | 3.15 | 3.28 | 3.06 | 3.08 | 3.08 | -2.22% | 3,683,454 |
| May 27, 2026 | 3.03 | 3.19 | 2.95 | 3.15 | 3.15 | 5.35% | 9,912,571 |
| May 26, 2026 | 3.05 | 3.08 | 2.88 | 2.99 | 2.99 | -1.64% | 4,687,129 |
| May 22, 2026 | 3.10 | 3.17 | 3.01 | 3.04 | 3.04 | -1.62% | 2,185,028 |
| May 21, 2026 | 3.29 | 3.29 | 3.07 | 3.09 | 3.09 | -3.74% | 3,446,138 |
| May 20, 2026 | 3.28 | 3.38 | 3.21 | 3.21 | 3.21 | -4.46% | 2,355,400 |