Dynamic Holdings Limited (0029.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:48PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 8.100 | 8.530 | 8.000 | 8.420 | 8.420 | 277,000 |
| 08 May 2024 | 8.300 | 8.300 | 8.270 | 8.300 | 8.300 | 112,000 |
| 07 May 2024 | 8.300 | 8.380 | 8.250 | 8.280 | 8.280 | 190,000 |
| 06 May 2024 | 8.500 | 8.680 | 8.300 | 8.300 | 8.300 | 224,000 |
| 03 May 2024 | 8.400 | 8.800 | 8.330 | 8.690 | 8.690 | 232,000 |
| 02 May 2024 | 8.450 | 8.450 | 8.020 | 8.300 | 8.300 | 428,000 |
| 30 Apr 2024 | 7.720 | 8.450 | 7.720 | 8.220 | 8.220 | 526,000 |
| 29 Apr 2024 | 7.270 | 7.800 | 7.270 | 7.720 | 7.720 | 120,000 |
| 26 Apr 2024 | 7.110 | 7.300 | 7.100 | 7.300 | 7.300 | 70,000 |
| 25 Apr 2024 | 7.080 | 7.200 | 7.080 | 7.200 | 7.200 | 72,000 |
| 24 Apr 2024 | 6.830 | 7.160 | 6.830 | 7.080 | 7.080 | 504,000 |
| 23 Apr 2024 | 6.800 | 6.840 | 6.770 | 6.830 | 6.830 | 60,000 |
| 22 Apr 2024 | 6.890 | 6.900 | 6.890 | 6.890 | 6.890 | 34,106 |
| 19 Apr 2024 | 6.900 | 7.000 | 6.800 | 6.890 | 6.890 | 60,000 |
| 18 Apr 2024 | 7.000 | 7.090 | 6.950 | 6.950 | 6.950 | 58,000 |
| 17 Apr 2024 | 6.830 | 7.000 | 6.770 | 6.970 | 6.970 | 142,000 |
| 16 Apr 2024 | 6.900 | 6.900 | 6.820 | 6.820 | 6.820 | 34,000 |
| 15 Apr 2024 | 7.010 | 7.050 | 7.010 | 7.030 | 7.030 | 62,000 |
| 12 Apr 2024 | 7.100 | 7.100 | 6.920 | 6.990 | 6.990 | 34,000 |
| 11 Apr 2024 | 7.010 | 7.100 | 6.800 | 7.100 | 7.100 | 96,000 |
| 10 Apr 2024 | 7.130 | 7.320 | 7.080 | 7.090 | 7.090 | 54,000 |
| 09 Apr 2024 | 6.910 | 7.100 | 6.910 | 7.090 | 7.090 | 36,000 |
| 08 Apr 2024 | 7.190 | 7.200 | 7.030 | 7.030 | 7.030 | 32,000 |
| 05 Apr 2024 | 7.000 | 7.010 | 6.950 | 7.000 | 7.000 | 52,000 |
| 03 Apr 2024 | 7.110 | 7.110 | 7.000 | 7.000 | 7.000 | 68,000 |
| 02 Apr 2024 | 7.080 | 7.190 | 7.010 | 7.060 | 7.060 | 172,000 |
| 28 Mar 2024 | 7.190 | 7.380 | 7.100 | 7.310 | 7.310 | 120,000 |
| 27 Mar 2024 | 7.160 | 7.190 | 7.160 | 7.190 | 7.190 | 22,000 |
| 27 Mar 2024 | 0.005 Dividend | |||||
| 26 Mar 2024 | 7.330 | 7.330 | 7.170 | 7.200 | 7.195 | 110,000 |
| 25 Mar 2024 | 7.310 | 7.310 | 7.300 | 7.300 | 7.295 | 12,860 |
| 22 Mar 2024 | 7.430 | 7.430 | 7.300 | 7.330 | 7.325 | 26,000 |
| 21 Mar 2024 | 7.450 | 7.450 | 7.250 | 7.430 | 7.425 | 338,000 |
| 20 Mar 2024 | 7.500 | 7.500 | 7.450 | 7.490 | 7.485 | 60,000 |
| 19 Mar 2024 | 7.510 | 7.540 | 7.430 | 7.500 | 7.495 | 56,000 |
| 18 Mar 2024 | 7.750 | 7.750 | 7.590 | 7.590 | 7.585 | 366,000 |
| 15 Mar 2024 | 7.770 | 7.790 | 7.660 | 7.740 | 7.735 | 22,000 |
| 14 Mar 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.755 | - |
| 13 Mar 2024 | 8.000 | 8.070 | 7.900 | 7.900 | 7.895 | 88,000 |
| 12 Mar 2024 | 8.040 | 8.080 | 7.970 | 8.070 | 8.064 | 78,000 |
| 11 Mar 2024 | 7.730 | 7.770 | 7.720 | 7.770 | 7.765 | 24,000 |
| 08 Mar 2024 | 7.810 | 8.020 | 7.810 | 8.020 | 8.014 | 80,000 |
| 07 Mar 2024 | 7.810 | 7.810 | 7.690 | 7.690 | 7.685 | 80,000 |
| 06 Mar 2024 | 7.920 | 8.100 | 7.780 | 7.810 | 7.805 | 256,000 |
| 05 Mar 2024 | 8.280 | 8.280 | 7.880 | 7.990 | 7.984 | 162,000 |
| 04 Mar 2024 | 8.700 | 8.700 | 8.400 | 8.470 | 8.464 | 50,000 |
| 01 Mar 2024 | 9.000 | 9.000 | 8.420 | 8.770 | 8.764 | 840,000 |
| 29 Feb 2024 | 8.220 | 8.430 | 8.180 | 8.430 | 8.424 | 292,000 |
| 28 Feb 2024 | 8.650 | 8.650 | 8.080 | 8.280 | 8.274 | 332,000 |
| 27 Feb 2024 | 9.230 | 9.980 | 8.730 | 8.730 | 8.724 | 1,038,000 |
| 26 Feb 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.944 | - |
| 23 Feb 2024 | 7.990 | 8.000 | 7.950 | 7.950 | 7.944 | 40,000 |
| 22 Feb 2024 | 7.680 | 7.830 | 7.680 | 7.830 | 7.825 | 66,000 |
| 21 Feb 2024 | 7.400 | 7.680 | 7.400 | 7.680 | 7.675 | 38,000 |
| 20 Feb 2024 | 7.390 | 7.390 | 7.390 | 7.390 | 7.385 | 30,000 |
| 19 Feb 2024 | 7.450 | 7.450 | 7.390 | 7.400 | 7.395 | 26,000 |
| 16 Feb 2024 | 7.300 | 7.300 | 7.150 | 7.280 | 7.275 | 34,000 |
| 15 Feb 2024 | 7.440 | 7.440 | 7.440 | 7.440 | 7.435 | - |
| 14 Feb 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.445 | - |
| 09 Feb 2024 | 7.010 | 7.330 | 7.010 | 7.330 | 7.325 | 6,000 |
| 08 Feb 2024 | 7.000 | 7.100 | 7.000 | 7.100 | 7.095 | 18,000 |
| 07 Feb 2024 | 7.100 | 7.200 | 7.040 | 7.100 | 7.095 | 28,000 |
| 06 Feb 2024 | 7.260 | 7.260 | 6.900 | 7.080 | 7.075 | 370,000 |
| 05 Feb 2024 | 7.040 | 7.440 | 6.980 | 7.180 | 7.175 | 144,000 |
| 02 Feb 2024 | 7.530 | 7.690 | 7.330 | 7.430 | 7.425 | 42,000 |
| 01 Feb 2024 | 7.610 | 7.630 | 7.460 | 7.590 | 7.585 | 22,000 |
| 31 Jan 2024 | 7.850 | 7.900 | 7.500 | 7.580 | 7.575 | 160,000 |
| 30 Jan 2024 | 7.850 | 7.900 | 7.850 | 7.900 | 7.895 | 22,000 |
| 29 Jan 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.944 | - |
| 26 Jan 2024 | 7.890 | 7.890 | 7.650 | 7.780 | 7.775 | 76,000 |
| 25 Jan 2024 | 7.990 | 8.100 | 7.500 | 7.900 | 7.895 | 252,000 |
| 24 Jan 2024 | 7.980 | 8.000 | 7.680 | 7.950 | 7.944 | 40,000 |
| 23 Jan 2024 | 8.020 | 8.020 | 7.910 | 7.990 | 7.984 | 42,000 |
| 22 Jan 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 7.994 | - |
| 19 Jan 2024 | 8.170 | 8.250 | 8.160 | 8.200 | 8.194 | 20,000 |
| 18 Jan 2024 | 8.150 | 8.360 | 8.150 | 8.250 | 8.244 | 26,000 |
| 17 Jan 2024 | 8.250 | 8.180 | 8.100 | 8.150 | 8.144 | 20,000 |
| 16 Jan 2024 | 8.390 | 8.400 | 8.390 | 8.400 | 8.394 | 18,000 |
| 15 Jan 2024 | 8.580 | 8.580 | 8.400 | 8.390 | 8.384 | 32,000 |
| 12 Jan 2024 | 8.690 | 8.690 | 8.570 | 8.570 | 8.564 | 6,000 |
| 11 Jan 2024 | 8.580 | 8.710 | 8.580 | 8.700 | 8.694 | 42,000 |
| 10 Jan 2024 | 8.850 | 8.860 | 8.600 | 8.610 | 8.604 | 58,000 |
| 09 Jan 2024 | 8.670 | 8.880 | 8.650 | 8.880 | 8.874 | 30,000 |
| 08 Jan 2024 | 9.000 | 9.000 | 8.710 | 8.980 | 8.974 | 90,000 |
| 05 Jan 2024 | 9.110 | 9.140 | 8.920 | 9.100 | 9.094 | 47,500 |
| 04 Jan 2024 | 8.960 | 9.100 | 8.960 | 9.100 | 9.094 | 26,000 |
| 03 Jan 2024 | 9.160 | 9.160 | 8.900 | 8.950 | 8.944 | 86,000 |
| 02 Jan 2024 | 9.120 | 9.120 | 9.070 | 9.120 | 9.114 | 20,000 |
| 29 Dec 2023 | 8.960 | 9.120 | 8.740 | 9.120 | 9.114 | 100,000 |
| 28 Dec 2023 | 8.900 | 8.990 | 8.780 | 8.780 | 8.774 | 24,000 |
| 27 Dec 2023 | 8.940 | 9.000 | 8.880 | 9.000 | 8.994 | 24,000 |
| 22 Dec 2023 | 9.300 | 9.500 | 8.600 | 8.940 | 8.934 | 212,000 |
| 21 Dec 2023 | 9.280 | 9.900 | 9.280 | 9.530 | 9.523 | 210,800 |
| 20 Dec 2023 | 8.700 | 8.850 | 8.640 | 8.820 | 8.814 | 46,000 |
| 19 Dec 2023 | 8.700 | 8.740 | 8.480 | 8.630 | 8.624 | 254,000 |
| 18 Dec 2023 | 9.090 | 9.090 | 8.640 | 8.650 | 8.644 | 22,000 |
| 15 Dec 2023 | 8.510 | 9.000 | 8.500 | 8.890 | 8.884 | 56,000 |
| 15 Dec 2023 | 0.005 Dividend | |||||
| 14 Dec 2023 | 8.600 | 9.270 | 8.420 | 9.050 | 9.039 | 116,000 |
| 13 Dec 2023 | 8.670 | 8.670 | 8.400 | 8.600 | 8.589 | 14,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.