Dream International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.330	9.350	9.010	9.160	8.372	1,028,687
2026-01-26	9.070	9.500	9.050	9.290	8.491	1,073,500
2026-01-23	9.040	9.150	8.960	9.020	8.244	984,965
2026-01-22	8.880	9.010	8.860	9.010	8.235	525,000
2026-01-21	9.120	9.130	8.750	8.870	8.107	1,656,829
2026-01-20	8.720	9.080	8.650	8.980	8.208	1,225,929
2026-01-19	8.890	9.060	8.700	8.750	7.998	1,211,500
2026-01-16	8.640	8.900	8.600	8.840	8.080	945,818
2026-01-15	8.600	8.720	8.530	8.650	7.906	758,000
2026-01-14	8.330	8.670	8.330	8.650	7.906	842,000
2026-01-13	8.450	8.450	8.200	8.330	7.614	1,483,860
2026-01-12	8.380	8.470	8.140	8.410	7.687	3,018,399
2026-01-09	8.500	8.510	8.270	8.410	7.687	1,739,614
2026-01-08	8.770	8.790	8.400	8.510	7.778	752,473
2026-01-07	8.590	8.780	8.500	8.760	8.007	951,457
2026-01-06	8.400	8.540	8.340	8.530	7.797	1,028,692
2026-01-05	8.550	8.690	8.380	8.510	7.778	832,009
2026-01-02	8.210	8.600	8.200	8.550	7.815	1,156,500
2025-12-31	8.230	8.270	8.170	8.210	7.504	343,502
2025-12-30	8.550	8.550	8.140	8.200	7.495	2,538,500
2025-12-29	8.580	8.710	8.380	8.540	7.806	1,272,978
2025-12-24	8.940	8.940	8.550	8.580	7.842	499,150
2025-12-23	8.850	8.980	8.670	8.770	8.016	601,237
2025-12-22	8.520	9.030	8.500	8.840	8.080	2,082,846
2025-12-19	8.130	8.540	8.130	8.540	7.806	794,908
2025-12-18	8.220	8.230	8.050	8.130	7.431	973,929
2025-12-17	8.290	8.320	8.150	8.230	7.522	660,053
2025-12-16	8.430	8.430	8.250	8.310	7.595	690,492
2025-12-15	8.330	8.650	8.270	8.420	7.696	1,168,839
2025-12-12	8.450	8.550	8.310	8.330	7.614	1,233,061
2025-12-11	8.430	8.660	8.330	8.390	7.669	1,670,749
2025-12-10	8.210	8.470	8.070	8.350	7.632	2,300,321
2025-12-09	8.550	8.550	8.160	8.240	7.531	2,345,151
2025-12-08	8.910	8.930	8.390	8.560	7.824	756,047
2025-12-05	9.030	9.060	8.740	8.900	8.135	416,484
2025-12-04	9.060	9.110	8.950	9.070	8.290	1,585,254
2025-12-03	9.300	9.300	8.950	8.950	8.180	1,729,271
2025-12-02	8.940	9.330	8.690	9.300	8.500	2,147,993
2025-12-01	8.740	8.910	8.660	8.910	8.144	840,384
2025-11-28	8.780	8.870	8.710	8.710	7.961	499,000
2025-11-27	8.660	8.850	8.520	8.760	8.007	1,327,600
2025-11-26	8.400	8.640	8.390	8.450	7.723	397,746
2025-11-25	8.530	8.800	8.350	8.430	7.705	682,213
2025-11-24	8.310	8.630	8.310	8.530	7.797	990,500
2025-11-21	8.620	8.620	8.270	8.330	7.614	1,089,617
2025-11-20	8.320	8.710	8.320	8.650	7.906	948,673
2025-11-19	8.220	8.380	8.170	8.350	7.632	447,638
2025-11-18	8.410	8.450	8.120	8.240	7.531	1,263,012
2025-11-17	8.210	8.410	8.100	8.390	7.669	2,384,513
2025-11-14	8.700	8.750	8.180	8.200	7.495	3,008,828
2025-11-13	8.400	8.850	8.320	8.710	7.961	1,960,866
2025-11-12	9.000	9.000	8.340	8.400	7.678	808,500
2025-11-11	8.960	9.000	8.520	8.580	7.842	873,335
2025-11-10	8.410	8.960	8.410	8.890	8.126	2,627,301
2025-11-07	9.270	9.300	8.150	8.240	7.531	6,440,500
2025-11-06	9.480	9.520	9.220	9.340	8.537	1,163,500
2025-11-05	9.400	9.630	9.400	9.600	8.775	410,800
2025-11-04	9.600	9.760	9.570	9.600	8.775	314,000
2025-11-03	9.700	9.760	9.660	9.700	8.866	290,000
2025-10-31	9.820	9.860	9.720	9.730	8.893	230,000

← NewerPage 4 of 21 · 1,233 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.