Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.420	11.430	11.160	11.430	11.430	16,000
2026-04-27	11.140	11.420	11.140	11.420	11.420	78,000
2026-04-24	11.340	11.350	11.140	11.190	11.190	38,000
2026-04-23	11.200	11.420	11.200	11.350	11.350	24,004
2026-04-22	11.060	11.250	11.040	11.220	11.220	18,000
2026-04-21	11.000	11.100	11.000	11.100	11.100	28,000
2026-04-20	11.590	11.590	11.080	11.100	11.100	10,000
2026-04-17	11.120	11.390	10.810	11.300	11.300	50,000
2026-04-16	11.100	11.160	11.100	11.160	11.160	8,120
2026-04-15	11.160	11.380	11.050	11.100	11.100	90,000
2026-04-14	10.870	11.280	10.870	11.160	11.160	47,000
2026-04-13	11.160	11.160	11.060	11.060	11.060	88,000
2026-04-10	10.990	11.160	10.990	11.160	11.160	10,000
2026-04-09	11.100	11.100	11.000	11.000	11.000	54,800
2026-04-08	10.740	11.560	10.740	11.170	11.170	54,000
2026-04-02	10.810	10.810	10.780	10.780	10.780	6,000
2026-04-01	10.850	10.880	10.800	10.820	10.820	63,998
2026-03-31	10.810	10.810	10.810	10.810	10.810	4,000
2026-03-30	10.800	10.810	10.780	10.810	10.810	22,000
2026-03-27	11.200	11.210	10.920	10.920	10.920	76,000
2026-03-26	11.200	11.200	11.200	11.200	11.200	24,000
2026-03-25	11.270	11.280	10.860	11.280	11.276	46,000
2026-03-24	11.060	11.200	10.810	11.160	11.156	32,000
2026-03-23	10.920	10.930	10.710	10.770	10.766	58,000
2026-03-20	11.370	11.370	11.010	11.020	11.016	24,000
2026-03-19	11.600	11.600	11.230	11.440	11.435	52,000
2026-03-18	11.500	11.500	11.360	11.380	11.376	90,000
2026-03-17	11.640	11.640	11.590	11.600	11.595	22,000
2026-03-16	11.530	11.680	11.480	11.680	11.675	198,000
2026-03-13	11.880	11.880	11.500	11.530	11.525	120,000
2026-03-12	11.860	11.900	11.860	11.880	11.875	32,000
2026-03-11	11.980	12.200	11.800	11.800	11.795	38,000
2026-03-10	11.860	11.980	11.660	11.980	11.975	56,000
2026-03-09	11.690	11.870	11.300	11.870	11.865	108,000
2026-03-06	11.890	11.890	11.870	11.870	11.865	2,000
2026-03-05	11.680	11.800	11.680	11.800	11.795	12,000
2026-03-04	11.640	11.750	11.580	11.590	11.585	72,000
2026-03-03	12.200	12.210	11.600	11.640	11.635	176,000
2026-03-02	12.140	12.220	12.100	12.220	12.215	14,100
2026-02-27	12.400	12.490	12.070	12.490	12.485	136,000
2026-02-26	12.250	12.250	12.120	12.150	12.145	20,000
2026-02-25	12.050	12.280	12.000	12.250	12.245	58,000
2026-02-24	12.100	12.200	12.100	12.130	12.125	130,280
2026-02-23	11.980	12.130	11.980	12.130	12.125	72,501
2026-02-20	11.910	11.980	11.800	11.920	11.915	44,000
2026-02-16	12.000	12.000	11.900	11.900	11.895	92,000
2026-02-13	12.150	12.200	12.130	12.200	12.195	26,000
2026-02-12	12.360	12.360	12.210	12.310	12.305	12,426
2026-02-11	12.790	12.790	12.350	12.490	12.485	8,000
2026-02-10	12.410	12.590	12.310	12.590	12.585	1,060,000
2026-02-09	12.080	12.540	12.000	12.400	12.395	252,000
2026-02-06	12.000	12.050	11.990	12.040	12.035	996,000
2026-02-05	12.000	12.090	11.900	12.090	12.085	742,000
2026-02-04	12.000	12.060	11.900	11.900	11.895	332,000
2026-02-03	11.900	12.010	11.900	12.000	11.995	68,000
2026-02-02	11.950	12.090	11.880	11.880	11.875	168,000
2026-01-30	12.100	12.110	11.910	11.910	11.905	744,000
2026-01-29	11.850	12.110	11.850	12.000	11.995	194,000
2026-01-28	12.100	12.100	12.000	12.050	12.045	48,000
2026-01-27	12.100	12.140	12.100	12.100	12.095	26,000

← NewerPage 3 of 20 · 1,171 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.