Dynamic Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.850	9.850	9.850	9.850	9.850	10,400
2026-07-24	10.000	10.000	9.980	9.980	9.980	32,000
2026-07-23	10.010	10.080	10.010	10.080	10.080	40,133
2026-07-22	9.900	10.000	9.900	10.000	10.000	4,000
2026-07-21	9.800	9.800	9.800	9.800	9.800	0
2026-07-20	9.800	9.800	9.800	9.800	9.800	8,000
2026-07-17	9.960	9.960	9.710	9.750	9.750	48,000
2026-07-16	10.000	10.180	10.000	10.180	10.180	56,000
2026-07-15	10.060	10.080	9.910	9.990	9.990	28,000
2026-07-14	10.000	10.080	9.860	10.080	10.080	44,000
2026-07-13	10.000	10.180	9.850	10.180	10.180	110,000
2026-07-10	9.900	10.190	9.830	9.830	9.830	32,000
2026-07-09	9.820	10.260	9.800	9.920	9.920	119,998
2026-07-08	10.270	10.270	10.270	10.270	10.270	0
2026-07-07	10.270	10.270	10.270	10.270	10.270	2,000
2026-07-06	10.270	10.270	10.270	10.270	10.270	2,000
2026-07-03	10.270	10.270	10.270	10.270	10.270	0
2026-07-02	10.290	10.290	10.290	10.290	10.290	0
2026-06-30	10.290	10.290	10.290	10.290	10.290	2,000
2026-06-29	10.160	10.250	10.160	10.250	10.250	94,000
2026-06-26	10.160	10.160	10.160	10.160	10.160	4,000
2026-06-25	10.420	10.420	10.420	10.420	10.420	0
2026-06-24	9.350	10.480	9.350	10.460	10.460	92,000
2026-06-23	10.490	10.490	9.300	9.300	9.300	28,000
2026-06-22	10.220	10.220	9.900	10.060	10.060	62,000
2026-06-18	10.230	10.340	10.200	10.210	10.210	57,760
2026-06-17	10.630	10.640	10.420	10.430	10.430	22,000
2026-06-16	10.730	10.730	10.620	10.620	10.620	64,000
2026-06-15	10.740	10.740	10.730	10.730	10.730	10,000
2026-06-12	10.750	10.750	10.740	10.750	10.750	100,268
2026-06-11	10.900	10.900	10.300	10.750	10.750	386,000
2026-06-10	10.650	10.880	10.650	10.700	10.700	50,000
2026-06-09	11.150	11.150	10.860	10.860	10.860	70,000
2026-06-08	11.020	11.120	10.910	10.950	10.950	74,000
2026-06-05	11.200	11.210	11.030	11.140	11.140	110,000
2026-06-04	11.180	11.200	11.110	11.120	11.120	8,000
2026-06-03	11.250	11.290	11.210	11.210	11.210	30,000
2026-06-02	11.300	11.370	11.250	11.370	11.370	36,000
2026-06-01	11.310	11.400	11.270	11.360	11.360	134,000
2026-05-29	11.230	11.450	11.190	11.450	11.450	200,022
2026-05-28	11.350	11.440	11.210	11.300	11.300	122,000
2026-05-27	11.300	11.340	11.300	11.340	11.340	16,000
2026-05-26	11.450	11.450	11.220	11.350	11.350	58,000
2026-05-22	11.210	11.450	11.200	11.450	11.450	38,000
2026-05-21	11.340	11.570	11.230	11.570	11.570	40,000
2026-05-20	11.400	11.450	11.330	11.420	11.420	54,000
2026-05-19	11.330	11.890	11.330	11.400	11.400	14,000
2026-05-18	11.120	11.150	11.100	11.130	11.130	44,000
2026-05-15	11.110	11.310	11.110	11.220	11.220	18,000
2026-05-14	11.200	11.240	11.100	11.110	11.110	264,000
2026-05-13	11.200	11.280	11.170	11.280	11.280	86,000
2026-05-12	11.100	11.490	11.020	11.200	11.200	378,802
2026-05-11	11.340	11.340	11.050	11.050	11.050	354,000
2026-05-08	11.300	11.450	11.130	11.280	11.280	186,000
2026-05-07	11.460	11.520	11.230	11.360	11.360	106,000
2026-05-06	11.490	11.500	11.280	11.460	11.460	120,000
2026-05-05	11.510	11.790	11.500	11.700	11.700	64,000
2026-05-04	11.600	11.600	11.600	11.600	11.600	18,000
2026-04-30	11.500	11.800	11.500	11.740	11.740	48,000
2026-04-29	11.200	11.490	11.200	11.490	11.490	12,000

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0045 HKD
2025-12-16	0.0050 HKD
2025-03-27	0.0050 HKD
2024-12-17	0.0050 HKD
2024-03-27	0.0050 HKD
2023-12-15	0.0050 HKD
2023-03-30	0.0050 HKD
2022-12-16	0.0050 HKD
2022-04-01	0.0050 HKD
2021-12-21	0.0100 HKD
2021-03-31	0.0100 HKD
2020-04-02	0.0200 HKD
2019-12-13	0.0400 HKD
2019-03-29	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.