Dalipal Holdings Limited (1921.HK) HKSE
6.90
+0.08(+1.17%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.90
+0.08(+1.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.95 | 6.9 | 6.9 | 7.19 | 6.84 | 6.98M |
| April 01, 2026 | 6.97 | 6.82 | 6.82 | 6.97 | 6.38 | 5.49M |
| March 31, 2026 | 6.8 | 6.58 | 6.58 | 6.89 | 6.58 | 5.65M |
| March 30, 2026 | 6.98 | 6.8 | 6.8 | 6.98 | 6.61 | 5.99M |
| March 27, 2026 | 6.61 | 6.7 | 6.7 | 6.85 | 6.55 | 6.91M |
| March 26, 2026 | 6.57 | 6.59 | 6.59 | 6.65 | 6.39 | 7.96M |
| March 25, 2026 | 6.17 | 6.43 | 6.43 | 6.53 | 6.17 | 4.99M |
| March 24, 2026 | 6.4 | 6.34 | 6.34 | 6.64 | 6.25 | 6.04M |
| March 23, 2026 | 6.36 | 6.6 | 6.6 | 6.76 | 6.04 | 10.27M |
| March 20, 2026 | 5.93 | 6.21 | 6.21 | 6.25 | 5.89 | 5.1M |
| March 19, 2026 | 6.1 | 6.06 | 6.06 | 6.3 | 5.98 | 5.24M |
| March 18, 2026 | 5.88 | 6.04 | 6.04 | 6.05 | 5.86 | 5.27M |
| March 17, 2026 | 6.06 | 5.93 | 5.93 | 6.06 | 5.85 | 5.53M |
| March 16, 2026 | 5.84 | 6.06 | 6.06 | 6.06 | 5.79 | 5.38M |
| March 13, 2026 | 5.87 | 5.85 | 5.85 | 5.87 | 5.76 | 6.19M |
| March 12, 2026 | 6.13 | 5.8 | 5.8 | 6.19 | 5.75 | 7.14M |
| March 11, 2026 | 5.94 | 5.98 | 5.98 | 6 | 5.87 | 6.7M |
| March 10, 2026 | 5.81 | 5.92 | 5.92 | 5.96 | 5.6 | 3.99M |
| March 09, 2026 | 6.99 | 6.05 | 6.05 | 7.5 | 6.02 | 24.44M |
| March 06, 2026 | 6.2 | 6.08 | 6.08 | 6.21 | 5.95 | 7.66M |
| March 05, 2026 | 6.08 | 6.01 | 6.01 | 6.37 | 5.85 | 16.41M |
| March 04, 2026 | 7.5 | 6.17 | 6.17 | 7.8 | 6.03 | 23.04M |
| March 03, 2026 | 7.59 | 7.16 | 7.16 | 9.99 | 7.08 | 104.89M |
| March 02, 2026 | 6.53 | 6.6 | 6.6 | 6.93 | 6 | 17.14M |
| February 27, 2026 | 5.92 | 5.94 | 5.94 | 5.99 | 5.88 | 5.19M |
| February 26, 2026 | 5.9 | 5.9 | 5.9 | 5.99 | 5.82 | 5.17M |
| February 25, 2026 | 6.19 | 5.97 | 5.97 | 6.45 | 5.92 | 6.38M |
| February 24, 2026 | 5.87 | 6 | 6 | 6.03 | 5.8 | 2.99M |
| February 23, 2026 | 5.95 | 5.87 | 5.87 | 5.95 | 5.8 | 2.63M |
| February 20, 2026 | 6.27 | 5.9 | 0 | 6.27 | 5.83 | 3.71M |
| February 16, 2026 | 5.8 | 5.94 | 0 | 6 | 5.71 | 1.97M |
| February 13, 2026 | 5.9 | 5.83 | 0 | 5.93 | 5.8 | 5.19M |
| February 12, 2026 | 6.1 | 6 | 0 | 6.12 | 5.92 | 4.74M |
| February 11, 2026 | 6.2 | 6.08 | 0 | 6.28 | 6.02 | 4.92M |
| February 10, 2026 | 6.23 | 6.16 | 0 | 6.34 | 6.05 | 5.21M |
| February 09, 2026 | 6.23 | 6.23 | 0 | 6.41 | 6.16 | 5M |
| February 06, 2026 | 6.15 | 6.21 | 0 | 6.3 | 6.07 | 5.27M |
| February 05, 2026 | 5.99 | 6.22 | 0 | 6.22 | 5.95 | 5.27M |
| February 04, 2026 | 5.86 | 6.1 | 0 | 6.19 | 5.86 | 5.22M |
| February 03, 2026 | 5.98 | 6.02 | 0 | 6.08 | 5.91 | 5.4M |
| February 02, 2026 | 5.81 | 6 | 0 | 6.47 | 5.81 | 4.92M |
| January 30, 2026 | 6.51 | 6.11 | 0 | 6.64 | 5.83 | 10.62M |
| January 29, 2026 | 7.43 | 6.46 | 0 | 9.07 | 6.42 | 36.56M |
| January 28, 2026 | 6.39 | 6.59 | 0 | 6.68 | 6.39 | 6.17M |
| January 27, 2026 | 6.47 | 6.4 | 0 | 6.47 | 6.18 | 5.46M |
| January 26, 2026 | 6.25 | 6.31 | 0 | 6.51 | 6.23 | 6.16M |
| January 23, 2026 | 6.15 | 6.44 | 0 | 6.5 | 6.15 | 6.79M |
| January 22, 2026 | 6.14 | 6.3 | 0 | 6.57 | 6.14 | 6.26M |
| January 21, 2026 | 6.34 | 6.25 | 0 | 6.49 | 6.14 | 6.2M |
| January 20, 2026 | 6.3 | 6.24 | 0 | 6.39 | 5.94 | 6.29M |
| January 19, 2026 | 6.66 | 6.32 | 0 | 6.66 | 6.22 | 5.59M |
| January 16, 2026 | 6 | 6.35 | 0 | 6.35 | 5.88 | 7.06M |
| January 15, 2026 | 6.4 | 6.22 | 0 | 6.56 | 6.22 | 5.98M |
| January 14, 2026 | 7.8 | 6.45 | 0 | 7.8 | 6.31 | 7.67M |
| January 13, 2026 | 9 | 7.64 | 0 | 9 | 1.05 | 8.7M |
| January 12, 2026 | 7.94 | 7.94 | 0 | 7.94 | 7.94 | 0 |
| January 09, 2026 | 7.87 | 7.94 | 0 | 8.04 | 7.8 | 6.71M |
| January 08, 2026 | 7.54 | 7.87 | 0 | 7.96 | 7.54 | 6.58M |
| January 07, 2026 | 7.67 | 7.75 | 0 | 7.81 | 7.57 | 6.46M |
| January 06, 2026 | 8 | 7.67 | 0 | 8 | 7.5 | 6.94M |