Dynamic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 10.020 | 10.340 | 9.900 | 10.340 | 10.327 | 218,000 |
| 2025-02-04 | 10.100 | 10.220 | 10.100 | 10.200 | 10.187 | 120,000 |
| 2025-02-03 | 10.180 | 10.180 | 9.820 | 10.000 | 9.988 | 116,000 |
| 2025-01-27 | 10.200 | 10.200 | 9.960 | 10.020 | 10.008 | 246,000 |
| 2025-01-24 | 9.610 | 10.280 | 9.600 | 10.200 | 10.187 | 24,000 |
| 2025-01-23 | 10.340 | 10.440 | 10.340 | 10.340 | 10.327 | 40,000 |
| 2025-01-22 | 10.500 | 10.500 | 10.340 | 10.420 | 10.407 | 64,000 |
| 2025-01-21 | 10.720 | 10.720 | 10.520 | 10.620 | 10.607 | 100,000 |
| 2025-01-20 | 10.740 | 10.760 | 10.700 | 10.700 | 10.687 | 32,520 |
| 2025-01-17 | 10.300 | 10.740 | 10.260 | 10.740 | 10.727 | 246,000 |
| 2025-01-16 | 10.300 | 10.500 | 10.300 | 10.420 | 10.407 | 192,000 |
| 2025-01-15 | 10.200 | 10.400 | 10.160 | 10.200 | 10.187 | 170,000 |
| 2025-01-14 | 10.020 | 10.160 | 9.980 | 10.160 | 10.147 | 310,000 |
| 2025-01-13 | 9.900 | 10.180 | 9.900 | 10.100 | 10.088 | 466,000 |
| 2025-01-10 | 10.000 | 10.000 | 9.780 | 9.800 | 9.788 | 196,000 |
| 2025-01-09 | 9.660 | 10.400 | 9.660 | 10.200 | 10.187 | 260,000 |
| 2025-01-08 | 9.800 | 9.960 | 9.610 | 9.620 | 9.608 | 108,000 |
| 2025-01-07 | 9.810 | 9.810 | 9.590 | 9.610 | 9.598 | 272,000 |
| 2025-01-06 | 9.800 | 9.990 | 9.800 | 9.980 | 9.968 | 105,000 |
| 2025-01-03 | 9.850 | 9.900 | 9.750 | 9.820 | 9.808 | 102,000 |
| 2025-01-02 | 9.860 | 10.000 | 9.860 | 9.980 | 9.968 | 86,000 |
| 2024-12-31 | 10.200 | 10.220 | 10.000 | 10.000 | 9.988 | 10,000 |
| 2024-12-30 | 10.120 | 10.120 | 9.880 | 9.990 | 9.978 | 292,000 |
| 2024-12-27 | 10.660 | 10.700 | 9.920 | 10.120 | 10.107 | 192,000 |
| 2024-12-24 | 10.400 | 10.720 | 10.320 | 10.600 | 10.587 | 68,000 |
| 2024-12-23 | 9.880 | 10.840 | 9.790 | 10.640 | 10.627 | 1,436,000 |
| 2024-12-20 | 8.810 | 9.920 | 8.800 | 9.880 | 9.868 | 1,088,000 |
| 2024-12-19 | 8.750 | 8.780 | 8.600 | 8.780 | 8.769 | 246,000 |
| 2024-12-18 | 8.400 | 8.790 | 8.400 | 8.750 | 8.739 | 168,000 |
| 2024-12-17 | 8.690 | 8.790 | 8.500 | 8.620 | 8.609 | 147,100 |
| 2024-12-16 | 8.650 | 8.700 | 8.650 | 8.690 | 8.674 | 100,000 |
| 2024-12-13 | 8.690 | 8.720 | 8.620 | 8.650 | 8.634 | 224,000 |
| 2024-12-12 | 8.430 | 9.180 | 8.300 | 8.690 | 8.674 | 780,000 |
| 2024-12-11 | 7.760 | 8.780 | 7.760 | 8.430 | 8.415 | 408,000 |
| 2024-12-10 | 7.900 | 8.000 | 7.780 | 7.780 | 7.766 | 134,000 |
| 2024-12-09 | 7.840 | 7.870 | 7.650 | 7.800 | 7.786 | 84,000 |
| 2024-12-06 | 7.760 | 7.800 | 7.750 | 7.800 | 7.786 | 128,000 |
| 2024-12-05 | 7.780 | 7.780 | 7.780 | 7.780 | 7.766 | 8,000 |
| 2024-12-04 | 8.000 | 8.000 | 7.790 | 7.790 | 7.776 | 18,000 |
| 2024-12-03 | 7.510 | 8.110 | 7.510 | 8.010 | 7.996 | 272,000 |
| 2024-12-02 | 7.500 | 7.540 | 7.470 | 7.510 | 7.496 | 6,000 |
| 2024-11-29 | 7.460 | 7.540 | 7.410 | 7.430 | 7.417 | 56,000 |
| 2024-11-28 | 7.510 | 7.590 | 7.420 | 7.450 | 7.437 | 108,000 |
| 2024-11-27 | 7.420 | 7.680 | 7.410 | 7.510 | 7.496 | 108,000 |
| 2024-11-26 | 7.440 | 7.450 | 7.400 | 7.400 | 7.387 | 46,000 |
| 2024-11-25 | 7.420 | 7.620 | 7.400 | 7.420 | 7.407 | 112,000 |
| 2024-11-22 | 7.620 | 7.620 | 7.410 | 7.420 | 7.407 | 88,053 |
| 2024-11-21 | 7.530 | 7.530 | 7.530 | 7.530 | 7.516 | 12,000 |
| 2024-11-20 | 7.420 | 7.520 | 7.420 | 7.520 | 7.506 | 6,000 |
| 2024-11-19 | 7.460 | 7.460 | 7.390 | 7.400 | 7.387 | 122,000 |
| 2024-11-18 | 7.450 | 7.450 | 7.430 | 7.450 | 7.437 | 30,000 |
| 2024-11-15 | 7.460 | 7.500 | 7.410 | 7.460 | 7.447 | 100,000 |
| 2024-11-14 | 7.650 | 7.660 | 7.460 | 7.630 | 7.616 | 42,000 |
| 2024-11-13 | 7.700 | 7.700 | 7.650 | 7.660 | 7.646 | 18,000 |
| 2024-11-12 | 7.700 | 7.700 | 7.620 | 7.700 | 7.686 | 62,000 |
| 2024-11-11 | 7.790 | 7.790 | 7.580 | 7.700 | 7.686 | 34,000 |
| 2024-11-08 | 7.990 | 7.990 | 7.610 | 7.900 | 7.886 | 14,000 |
| 2024-11-07 | 7.900 | 7.900 | 7.780 | 7.800 | 7.786 | 30,000 |
| 2024-11-06 | 7.800 | 7.850 | 7.700 | 7.700 | 7.686 | 48,000 |
| 2024-11-05 | 7.510 | 8.000 | 7.510 | 7.800 | 7.786 | 132,000 |
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.