Dynamic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.020	12.340	11.970	12.330	12.320	48,000
2025-10-24	12.350	12.350	12.350	12.350	12.340	2,000
2025-10-23	12.100	12.330	12.010	12.320	12.310	108,200
2025-10-22	12.340	12.340	12.010	12.340	12.330	446,000
2025-10-21	12.490	12.590	12.220	12.220	12.210	200,000
2025-10-20	12.600	12.600	12.380	12.380	12.370	50,000
2025-10-17	12.700	12.700	12.310	12.420	12.410	156,000
2025-10-16	12.750	13.000	12.460	12.580	12.570	96,000
2025-10-15	12.550	12.780	12.550	12.730	12.720	26,000
2025-10-14	12.500	12.700	12.320	12.640	12.630	60,000
2025-10-13	12.500	12.740	12.500	12.740	12.730	24,000
2025-10-10	12.640	12.990	12.610	12.870	12.859	88,000
2025-10-09	12.920	13.000	12.640	12.830	12.820	196,000
2025-10-08	12.900	13.180	12.900	13.100	13.089	18,000
2025-10-06	12.890	13.900	12.890	13.300	13.289	212,000
2025-10-03	12.990	12.990	12.810	12.900	12.889	22,000
2025-10-02	12.840	12.960	12.810	12.930	12.919	40,000
2025-09-30	13.030	13.100	12.780	13.050	13.039	286,000
2025-09-29	12.700	13.010	12.700	13.000	12.989	470,000
2025-09-26	12.600	12.700	12.570	12.700	12.690	24,000
2025-09-25	12.870	12.870	12.420	12.710	12.700	168,666
2025-09-24	12.770	12.770	12.430	12.570	12.560	70,000
2025-09-23	12.780	12.780	12.330	12.430	12.420	202,000
2025-09-22	13.000	13.000	12.320	12.500	12.490	320,000
2025-09-19	12.990	13.040	12.620	13.040	13.029	214,000
2025-09-18	12.980	13.000	12.640	12.850	12.839	89,358
2025-09-17	12.900	12.950	12.680	12.920	12.909	28,000
2025-09-16	13.000	13.200	12.500	12.900	12.889	102,000
2025-09-15	12.870	12.970	12.800	12.800	12.790	30,000
2025-09-12	12.940	13.000	12.870	12.870	12.859	56,000
2025-09-11	12.900	12.950	12.820	12.920	12.909	126,000
2025-09-10	13.180	13.180	12.910	13.020	13.009	38,000
2025-09-09	13.200	13.250	12.900	13.050	13.039	106,000
2025-09-08	12.600	13.470	12.400	13.280	13.269	1,068,000
2025-09-05	12.550	12.620	12.430	12.480	12.470	224,200
2025-09-04	12.680	12.710	12.550	12.550	12.540	124,000
2025-09-03	12.990	12.990	12.640	12.710	12.700	54,000
2025-09-02	12.850	12.850	12.710	12.710	12.700	49,279
2025-09-01	13.250	13.250	12.800	12.890	12.879	260,000
2025-08-29	13.260	13.290	12.900	12.910	12.899	350,000
2025-08-28	13.150	13.390	13.000	13.090	13.079	694,000
2025-08-27	13.380	13.380	13.140	13.210	13.199	156,000
2025-08-26	13.190	13.300	13.180	13.180	13.169	34,000
2025-08-25	13.150	13.370	13.130	13.210	13.199	184,000
2025-08-22	13.470	13.470	13.250	13.380	13.369	228,000
2025-08-21	13.500	13.500	13.220	13.440	13.429	40,000
2025-08-20	13.300	13.480	13.030	13.390	13.379	220,000
2025-08-19	13.210	13.400	13.170	13.290	13.279	282,000
2025-08-18	13.520	13.600	13.350	13.460	13.449	360,000
2025-08-15	13.330	13.560	13.090	13.500	13.489	730,000
2025-08-14	13.100	13.520	13.100	13.330	13.319	514,000
2025-08-13	13.000	13.170	12.830	13.100	13.089	310,000
2025-08-12	13.020	13.020	12.870	12.980	12.969	86,000
2025-08-11	13.090	13.100	12.870	12.950	12.939	72,000
2025-08-08	13.080	13.080	12.890	12.940	12.929	96,000
2025-08-07	13.050	13.050	12.900	13.040	13.029	8,000
2025-08-06	12.860	13.060	12.860	12.990	12.979	30,000
2025-08-05	13.100	13.100	12.820	12.860	12.849	50,000
2025-08-04	13.100	13.110	12.810	12.930	12.919	282,000
2025-08-01	13.020	13.200	13.020	13.200	13.189	92,000

← NewerPage 5 of 20 · 1,172 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.