Dream International Limited - 1126.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.27	10.99	10.99	11.46	10.8	540,000
October 16, 2025	11.36	11.31	11.31	12.19	11.28	1.17M
October 15, 2025	11	11.3	11.3	11.6	11	664,000
October 14, 2025	11.35	11.15	11.15	11.58	11.15	294,000
October 13, 2025	11	11.34	11.34	11.6	11	672,000
October 10, 2025	11.42	11.6	11.6	11.66	11.2	1.16M
October 09, 2025	11.32	11.35	11.35	11.79	11.14	586,000
October 08, 2025	11.19	11.33	11.33	11.81	11.19	779,180
October 06, 2025	11.34	11.49	11.49	11.67	11.3	1.03M
October 03, 2025	12.22	11.7	11.7	12.4	11.53	2.36M
October 02, 2025	12.38	12.23	12.23	12.62	12.2	1.75M
September 30, 2025	12.79	12.56	12.56	12.79	12.39	1.33M
September 29, 2025	12.72	12.81	12.81	12.99	12.64	176,000
September 26, 2025	13	12.74	12.74	13.49	12.74	1.79M
September 25, 2025	13.31	13.05	13.05	13.31	13.05	460,000
September 24, 2025	13.5	13.29	13.04	13.51	13.29	182,000
September 23, 2025	13.62	13.5	13.25	13.96	13.03	1.02M
September 22, 2025	13.4	13.78	13.52	13.86	13.36	226,800
September 19, 2025	13.7	13.7	13.44	14.18	13.7	752,000
September 18, 2025	13.1	13.76	13.5	14.18	13.1	1.21M
September 17, 2025	13.3	13.42	13.17	13.8	13.24	751,000
September 16, 2025	14.01	13.3	13.05	14.09	13.2	1.9M
September 15, 2025	13.83	13.93	13.67	14.38	13.83	1.46M
September 12, 2025	13.75	13.99	13.73	14.6	13.75	2.6M
September 11, 2025	13.46	13.92	13.66	14	13.35	624,000
September 10, 2025	14.3	13.49	13.24	14.3	13.4	1.51M
September 09, 2025	12.91	14.3	14.03	14.49	12.85	4.65M
September 08, 2025	12.59	12.9	12.66	13.19	12.55	2.25M
September 05, 2025	12.56	12.62	12.62	13.09	12.53	630,000
September 04, 2025	13.28	12.7	12.7	13.28	12.54	4.01M
September 03, 2025	13.85	13.28	13.28	14	13.1	2.31M
September 02, 2025	14.02	14.04	14.04	14.09	13.53	1.9M
September 01, 2025	14.3	13.98	13.98	14.31	13.18	1.87M
August 29, 2025	13.85	14.3	14.3	14.4	13.85	2.98M
August 28, 2025	14.3	13.97	13.97	14.3	13	4.16M
August 27, 2025	15.41	14.3	14.3	15.42	14.21	5.66M
August 26, 2025	14.96	15.64	15.64	15.64	13.6	11.96M
August 25, 2025	16.4	15.56	15.56	16.52	14.8	6.71M
August 22, 2025	17.4	16.4	16.4	17.45	16.08	4.1M
August 21, 2025	18.5	17.58	17.58	18.75	17.4	4.42M
August 20, 2025	15.71	18.9	18.9	19.62	15.66	8.04M
August 19, 2025	16	16.06	16.06	16.3	15.55	1.13M
August 18, 2025	15	16.19	16.19	16.45	14.52	3.07M
August 15, 2025	13.99	14.82	14.82	15.25	13.99	3.72M
August 14, 2025	14.1	13.83	13.83	14.46	13.71	966,000
August 13, 2025	14.05	14.1	14.1	14.2	13.38	1.12M
August 12, 2025	13.92	13.77	13.77	14.7	13.53	1.69M
August 11, 2025	13.77	13.86	13.86	14.13	13.45	884,000
August 08, 2025	13.51	13.85	13.85	14.74	13.46	3.1M
August 07, 2025	13.7	13.42	13.42	14.15	13.41	1.9M
August 06, 2025	13.23	13.78	13.78	13.78	13.23	1.43M
August 05, 2025	13.51	13.43	13.43	13.63	13.11	1.18M
August 04, 2025	13.2	13.7	13.7	13.88	12.82	784,000
August 01, 2025	13.52	13.62	13.62	13.92	13.38	1.18M
July 31, 2025	13.7	13.62	13.62	13.92	13.38	1.35M
July 30, 2025	14.5	14.16	14.16	14.78	13.8	1.96M
July 29, 2025	14.2	14.5	14.5	14.6	13.92	1.71M
July 28, 2025	13.48	14.22	14.22	14.4	13.48	2.69M
July 25, 2025	13.32	13.52	13.52	14.08	13.08	5.1M
July 24, 2025	13.26	13.32	13.32	13.48	12.7	7.41M

Dream International Limited (1126.HK) HKSE