Dream International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.425 | 5.475 | 5.285 | 5.340 | 5.340 | 469,500 |
| 2026-10-20 | 5.660 | 5.710 | 5.425 | 5.425 | 5.425 | 418,500 |
| 2026-10-16 | 5.370 | 5.570 | 5.370 | 5.495 | 5.495 | 247,000 |
| 2026-10-15 | 5.505 | 5.530 | 5.300 | 5.300 | 5.300 | 2,857,000 |
| 2026-10-14 | 5.580 | 5.585 | 5.510 | 5.520 | 5.520 | 306,000 |
| 2026-10-13 | 5.625 | 5.625 | 5.510 | 5.570 | 5.570 | 359,000 |
| 2026-10-12 | 5.650 | 5.695 | 5.525 | 5.620 | 5.620 | 493,500 |
| 2026-10-09 | 5.530 | 5.670 | 5.530 | 5.605 | 5.605 | 468,000 |
| 2026-10-08 | 5.675 | 5.720 | 5.470 | 5.500 | 5.500 | 873,000 |
| 2026-10-07 | 5.835 | 5.835 | 5.660 | 5.680 | 5.680 | 544,000 |
| 2026-10-06 | 5.690 | 5.840 | 5.690 | 5.715 | 5.715 | 405,500 |
| 2026-10-05 | 5.550 | 5.695 | 5.500 | 5.640 | 5.640 | 536,500 |
| 2026-10-02 | 5.605 | 5.615 | 5.485 | 5.550 | 5.550 | 378,500 |
| 2026-09-30 | 5.645 | 5.905 | 5.540 | 5.695 | 5.695 | 222,500 |
| 2026-09-29 | 5.735 | 5.735 | 5.640 | 5.640 | 5.640 | 371,000 |
| 2026-09-28 | 5.740 | 5.825 | 5.710 | 5.710 | 5.710 | 401,000 |
| 2026-09-25 | 6.195 | 6.195 | 5.820 | 5.980 | 5.730 | 317,500 |
| 2026-09-24 | 6.135 | 6.150 | 5.960 | 6.000 | 5.749 | 454,500 |
| 2026-09-23 | 6.140 | 6.245 | 6.110 | 6.180 | 5.922 | 208,000 |
| 2026-09-22 | 6.310 | 6.310 | 6.090 | 6.110 | 5.855 | 379,000 |
| 2026-09-21 | 6.140 | 6.470 | 6.110 | 6.135 | 5.879 | 253,500 |
| 2026-09-18 | 6.285 | 6.285 | 6.110 | 6.210 | 5.950 | 160,000 |
| 2026-09-17 | 6.430 | 6.430 | 6.105 | 6.190 | 5.931 | 305,500 |
| 2026-09-16 | 6.415 | 6.415 | 6.165 | 6.190 | 5.931 | 619,500 |
| 2026-09-15 | 6.475 | 6.475 | 6.180 | 6.215 | 5.955 | 645,000 |
| 2026-09-14 | 6.635 | 6.635 | 6.265 | 6.300 | 6.037 | 846,000 |
| 2026-09-11 | 6.270 | 6.420 | 6.270 | 6.345 | 6.080 | 1,079,500 |
| 2026-09-10 | 6.350 | 6.595 | 6.280 | 6.330 | 6.065 | 197,500 |
| 2026-09-09 | 6.730 | 6.735 | 6.340 | 6.355 | 6.089 | 312,500 |
| 2026-09-08 | 6.765 | 6.765 | 6.420 | 6.450 | 6.180 | 292,500 |
| 2026-09-07 | 6.500 | 6.700 | 6.420 | 6.535 | 6.262 | 251,000 |
| 2026-09-04 | 6.800 | 6.800 | 6.425 | 6.465 | 6.195 | 392,500 |
| 2026-09-03 | 6.750 | 6.835 | 6.565 | 6.610 | 6.334 | 538,500 |
| 2026-09-02 | 6.870 | 6.870 | 6.610 | 6.705 | 6.425 | 143,500 |
| 2026-09-01 | 6.950 | 6.985 | 6.830 | 6.880 | 6.592 | 210,000 |
| 2026-08-31 | 6.910 | 6.965 | 6.750 | 6.950 | 6.659 | 327,000 |
| 2026-08-28 | 6.790 | 7.040 | 6.790 | 6.935 | 6.645 | 673,500 |
| 2026-08-27 | 6.760 | 6.800 | 6.660 | 6.800 | 6.516 | 747,500 |
| 2026-08-26 | 6.510 | 6.765 | 6.345 | 6.500 | 6.228 | 1,701,750 |
| 2026-08-25 | 6.560 | 6.745 | 6.510 | 6.710 | 6.430 | 1,070,234 |
| 2026-08-24 | 6.280 | 6.590 | 6.280 | 6.560 | 6.286 | 1,088,000 |
| 2026-08-21 | 6.270 | 6.500 | 6.165 | 6.260 | 5.998 | 851,500 |
| 2026-08-20 | 6.150 | 6.380 | 6.085 | 6.270 | 6.008 | 865,000 |
| 2026-08-19 | 6.100 | 6.100 | 5.975 | 6.070 | 5.816 | 623,000 |
| 2026-08-18 | 6.110 | 6.110 | 5.885 | 6.010 | 5.759 | 396,000 |
| 2026-08-17 | 6.000 | 6.170 | 6.000 | 6.105 | 5.850 | 297,000 |
| 2026-08-14 | 6.020 | 6.120 | 5.910 | 5.910 | 5.663 | 678,000 |
| 2026-08-13 | 6.730 | 6.730 | 5.980 | 6.020 | 5.768 | 3,754,000 |
| 2026-08-12 | 7.040 | 7.060 | 6.950 | 7.025 | 6.731 | 52,000 |
| 2026-08-11 | 6.970 | 7.165 | 6.940 | 7.040 | 6.746 | 201,000 |
| 2026-08-10 | 6.840 | 7.015 | 6.840 | 6.900 | 6.612 | 237,000 |
| 2026-08-07 | 6.900 | 6.900 | 6.805 | 6.840 | 6.554 | 48,000 |
| 2026-08-06 | 6.750 | 6.870 | 6.735 | 6.865 | 6.578 | 834,500 |
| 2026-08-05 | 6.970 | 6.970 | 6.705 | 6.780 | 6.497 | 362,000 |
| 2026-08-04 | 6.875 | 6.975 | 6.680 | 6.905 | 6.616 | 456,500 |
| 2026-08-03 | 6.990 | 6.990 | 6.840 | 6.850 | 6.564 | 174,000 |
| 2026-07-31 | 6.990 | 7.000 | 6.930 | 6.960 | 6.669 | 116,000 |
| 2026-07-30 | 6.850 | 7.030 | 6.780 | 6.890 | 6.602 | 292,500 |
| 2026-07-29 | 6.840 | 7.090 | 6.790 | 6.830 | 6.545 | 202,000 |
| 2026-07-28 | 7.000 | 7.000 | 6.840 | 6.900 | 6.612 | 498,500 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.2500 HKD |
| 2026-05-11 | 0.3500 HKD |
| 2025-09-25 | 0.2500 HKD |
| 2025-05-14 | 0.4000 HKD |
| 2024-09-26 | 0.2000 HKD |
| 2024-05-08 | 0.3500 HKD |
| 2023-09-28 | 0.2000 HKD |
| 2023-05-10 | 0.3000 HKD |
| 2022-09-28 | 0.1000 HKD |
| 2022-05-11 | 0.1000 HKD |
| 2021-09-28 | 0.0200 HKD |
| 2021-05-12 | 0.1000 HKD |
| 2020-09-28 | 0.0200 HKD |
| 2020-05-20 | 0.1000 HKD |
| 2019-09-12 | 0.0300 HKD |
| 2019-05-15 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.