Dynamic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.420 | 8.555 | 8.420 | 8.525 | 8.525 | 80,000 |
| 2026-10-20 | 8.595 | 8.600 | 8.500 | 8.500 | 8.500 | 42,000 |
| 2026-10-16 | 8.550 | 8.730 | 8.410 | 8.555 | 8.555 | 148,194 |
| 2026-10-15 | 8.800 | 8.820 | 8.510 | 8.650 | 8.650 | 30,000 |
| 2026-10-14 | 9.080 | 9.080 | 8.565 | 9.075 | 9.075 | 4,000 |
| 2026-10-13 | 8.595 | 9.085 | 8.595 | 8.890 | 8.890 | 86,000 |
| 2026-10-12 | 8.630 | 8.680 | 8.200 | 8.455 | 8.455 | 44,000 |
| 2026-10-09 | 8.860 | 8.930 | 8.855 | 8.855 | 8.855 | 42,000 |
| 2026-10-08 | 8.805 | 8.920 | 8.800 | 8.885 | 8.885 | 28,000 |
| 2026-10-07 | 8.745 | 8.850 | 8.745 | 8.840 | 8.840 | 38,000 |
| 2026-10-06 | 8.880 | 9.125 | 8.755 | 9.125 | 9.125 | 20,000 |
| 2026-10-05 | 8.820 | 9.020 | 8.820 | 8.930 | 8.930 | 46,000 |
| 2026-10-02 | 9.100 | 9.100 | 8.800 | 8.820 | 8.820 | 24,000 |
| 2026-09-30 | 8.755 | 9.185 | 8.660 | 9.150 | 9.150 | 112,000 |
| 2026-09-29 | 8.960 | 8.960 | 8.815 | 8.815 | 8.815 | 38,000 |
| 2026-09-28 | 9.035 | 9.035 | 8.900 | 8.900 | 8.900 | 73,340 |
| 2026-09-25 | 8.990 | 8.990 | 8.750 | 8.750 | 8.750 | 36,000 |
| 2026-09-24 | 9.050 | 9.050 | 8.900 | 8.935 | 8.935 | 58,000 |
| 2026-09-23 | 9.045 | 9.045 | 9.000 | 9.000 | 9.000 | 46,000 |
| 2026-09-22 | 9.015 | 9.040 | 8.900 | 8.900 | 8.900 | 96,000 |
| 2026-09-21 | 9.130 | 9.130 | 8.955 | 9.015 | 9.015 | 50,533 |
| 2026-09-18 | 8.665 | 8.665 | 8.665 | 8.665 | 8.665 | 170,000 |
| 2026-09-17 | 9.205 | 9.205 | 9.120 | 9.120 | 9.120 | 46,000 |
| 2026-09-16 | 9.175 | 9.255 | 9.175 | 9.225 | 9.225 | 96,000 |
| 2026-09-15 | 9.175 | 9.175 | 9.175 | 9.175 | 9.175 | 0 |
| 2026-09-14 | 9.180 | 9.180 | 9.115 | 9.175 | 9.175 | 68,000 |
| 2026-09-11 | 9.220 | 9.380 | 9.005 | 9.200 | 9.200 | 124,000 |
| 2026-09-10 | 9.350 | 9.500 | 9.250 | 9.310 | 9.310 | 48,000 |
| 2026-09-09 | 9.205 | 9.500 | 9.205 | 9.385 | 9.385 | 48,000 |
| 2026-09-08 | 9.305 | 9.305 | 9.220 | 9.305 | 9.305 | 52,000 |
| 2026-09-07 | 9.255 | 9.595 | 9.000 | 9.310 | 9.310 | 162,000 |
| 2026-09-04 | 9.495 | 9.700 | 9.215 | 9.235 | 9.235 | 52,000 |
| 2026-09-03 | 9.230 | 9.240 | 9.200 | 9.200 | 9.200 | 28,000 |
| 2026-09-02 | 9.260 | 9.260 | 9.220 | 9.230 | 9.230 | 46,000 |
| 2026-09-01 | 9.360 | 9.800 | 9.360 | 9.590 | 9.590 | 26,000 |
| 2026-08-31 | 9.155 | 9.360 | 9.155 | 9.360 | 9.360 | 20,000 |
| 2026-08-28 | 9.250 | 9.375 | 9.160 | 9.300 | 9.300 | 20,000 |
| 2026-08-27 | 9.250 | 9.375 | 9.160 | 9.300 | 9.300 | 20,000 |
| 2026-08-26 | 9.125 | 9.250 | 9.125 | 9.250 | 9.250 | 14,000 |
| 2026-08-25 | 9.115 | 9.205 | 9.115 | 9.200 | 9.200 | 8,000 |
| 2026-08-24 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 2,000 |
| 2026-08-21 | 9.265 | 9.360 | 9.075 | 9.360 | 9.360 | 52,000 |
| 2026-08-20 | 9.265 | 9.360 | 9.075 | 9.360 | 9.360 | 52,000 |
| 2026-08-19 | 9.330 | 9.330 | 9.110 | 9.200 | 9.200 | 160,000 |
| 2026-08-18 | 9.425 | 9.425 | 9.420 | 9.425 | 9.425 | 8,000 |
| 2026-08-17 | 9.550 | 9.550 | 9.420 | 9.505 | 9.505 | 92,000 |
| 2026-08-14 | 9.610 | 9.610 | 9.520 | 9.525 | 9.525 | 4,000 |
| 2026-08-13 | 9.550 | 9.620 | 9.510 | 9.610 | 9.610 | 44,000 |
| 2026-08-12 | 9.570 | 9.800 | 9.540 | 9.570 | 9.570 | 32,000 |
| 2026-08-11 | 9.560 | 9.570 | 9.555 | 9.555 | 9.555 | 22,000 |
| 2026-08-10 | 9.600 | 9.600 | 9.550 | 9.560 | 9.560 | 50,000 |
| 2026-08-07 | 9.430 | 9.585 | 9.430 | 9.585 | 9.585 | 20,000 |
| 2026-08-06 | 9.580 | 9.580 | 9.400 | 9.400 | 9.400 | 26,000 |
| 2026-08-05 | 9.510 | 9.590 | 9.500 | 9.590 | 9.590 | 14,000 |
| 2026-08-04 | 9.520 | 9.520 | 9.510 | 9.510 | 9.510 | 4,000 |
| 2026-08-03 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 6,000 |
| 2026-07-31 | 9.540 | 9.630 | 9.500 | 9.630 | 9.630 | 190,839 |
| 2026-07-30 | 9.560 | 9.610 | 9.560 | 9.610 | 9.610 | 20,000 |
| 2026-07-29 | 9.890 | 9.890 | 9.510 | 9.710 | 9.710 | 196,000 |
| 2026-07-28 | 9.860 | 10.040 | 9.860 | 9.860 | 9.860 | 26 |
Page 1 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.