Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	12.110	12.200	12.030	12.140	12.135	124,000
2026-01-23	11.590	12.150	11.590	12.100	12.095	352,000
2026-01-22	11.500	11.680	11.500	11.590	11.585	112,000
2026-01-21	11.750	11.770	11.600	11.600	11.595	52,000
2026-01-20	11.860	11.860	11.700	11.750	11.745	86,000
2026-01-19	12.000	12.000	11.840	11.940	11.935	22,000
2026-01-16	12.010	12.010	12.000	12.000	11.995	6,000
2026-01-15	12.080	12.160	11.980	12.010	12.005	149,750
2026-01-14	12.200	12.200	12.060	12.170	12.165	58,000
2026-01-13	12.470	12.610	12.100	12.300	12.295	124,000
2026-01-12	12.780	12.780	12.470	12.470	12.465	34,000
2026-01-09	12.880	12.880	12.640	12.660	12.655	26,000
2026-01-08	12.890	12.900	12.780	12.880	12.875	40,000
2026-01-07	12.990	12.990	12.810	12.900	12.895	38,000
2026-01-06	12.900	12.960	12.800	12.880	12.875	50,000
2026-01-05	12.970	13.100	12.850	12.990	12.985	432,000
2026-01-02	12.940	13.100	12.830	12.970	12.965	112,000
2025-12-31	13.050	13.050	12.820	12.950	12.945	188,000
2025-12-30	12.900	13.500	12.650	12.840	12.835	308,000
2025-12-29	12.200	12.900	12.200	12.900	12.895	332,000
2025-12-24	12.200	12.400	12.200	12.200	12.195	7,064
2025-12-23	11.990	12.140	11.980	12.110	12.105	22,000
2025-12-22	11.870	11.990	11.780	11.990	11.985	54,000
2025-12-19	11.630	11.880	11.630	11.870	11.865	16,000
2025-12-18	11.720	11.880	11.510	11.790	11.785	36,000
2025-12-17	11.870	11.890	11.720	11.890	11.885	22,000
2025-12-16	11.670	11.870	11.640	11.870	11.865	20,000
2025-12-15	11.860	12.100	11.570	11.840	11.830	248,940
2025-12-12	11.570	11.800	11.510	11.790	11.780	82,000
2025-12-11	11.770	11.870	11.610	11.800	11.790	18,000
2025-12-10	11.550	11.790	11.500	11.770	11.760	22,000
2025-12-09	11.600	11.790	11.500	11.730	11.720	44,000
2025-12-08	11.700	11.900	11.610	11.730	11.720	48,000
2025-12-05	11.990	12.090	11.960	12.000	11.990	158,000
2025-12-04	11.480	11.950	11.420	11.950	11.940	22,386
2025-12-02	11.510	11.880	11.410	11.820	11.810	54,000
2025-12-01	11.600	12.000	11.400	11.890	11.880	38,000
2025-11-28	11.390	11.500	11.300	11.500	11.491	400,000
2025-11-27	11.800	11.800	11.230	11.390	11.381	290,000
2025-11-26	11.660	11.700	11.370	11.580	11.571	320,900
2025-11-25	11.220	11.700	11.220	11.410	11.401	169,118
2025-11-24	11.580	11.580	11.400	11.400	11.391	36,000
2025-11-21	11.450	11.460	11.200	11.340	11.331	224,005
2025-11-20	11.510	11.690	11.400	11.670	11.660	30,000
2025-11-19	11.790	12.000	11.670	11.750	11.740	54,000
2025-11-18	11.800	11.800	11.560	11.560	11.551	140,000
2025-11-17	11.980	12.000	11.780	11.800	11.790	54,000
2025-11-14	11.900	12.200	11.750	11.900	11.890	42,500
2025-11-13	11.700	11.980	11.690	11.880	11.870	116,000
2025-11-12	11.990	11.990	11.620	11.790	11.780	44,000
2025-11-10	11.780	12.050	11.580	11.930	11.920	114,000
2025-11-07	12.190	12.200	11.780	11.810	11.800	80,000
2025-11-06	12.190	12.200	11.910	11.910	11.900	10,000
2025-11-05	12.130	12.130	11.900	12.000	11.990	10,000
2025-11-04	12.150	12.280	11.880	12.150	12.140	26,000
2025-11-03	12.170	12.170	11.820	12.100	12.090	18,000
2025-10-31	12.010	12.330	11.860	12.180	12.170	102,000
2025-10-30	12.110	12.330	12.000	12.010	12.000	32,000
2025-10-28	12.300	12.360	12.090	12.320	12.310	42,000
2025-10-27	12.020	12.340	11.970	12.330	12.320	48,000

← NewerPage 4 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.