Dynamic Holdings Limited (HKG:0029)
Hong Kong
· Delayed Price · Currency is HKD 11.49
+0.06 (0.52%)
Apr 29, 2026, 3:04 PM HKT
Dynamic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.20 | 11.49 | 11.20 | 11.49 | 11.49 | 0.52% | 12,000 |
| Apr 28, 2026 | 11.42 | 11.43 | 11.16 | 11.43 | 11.43 | 0.09% | 16,000 |
| Apr 27, 2026 | 11.14 | 11.42 | 11.14 | 11.42 | 11.42 | 2.06% | 78,000 |
| Apr 24, 2026 | 11.34 | 11.35 | 11.14 | 11.19 | 11.19 | -1.41% | 38,000 |
| Apr 23, 2026 | 11.20 | 11.42 | 11.20 | 11.35 | 11.35 | 1.16% | 24,004 |
| Apr 22, 2026 | 11.06 | 11.25 | 11.04 | 11.22 | 11.22 | 1.08% | 18,000 |
| Apr 21, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 28,000 |
| Apr 20, 2026 | 11.59 | 11.59 | 11.08 | 11.10 | 11.10 | -1.77% | 10,000 |
| Apr 17, 2026 | 11.12 | 11.39 | 10.81 | 11.30 | 11.30 | 1.25% | 50,000 |
| Apr 16, 2026 | 11.10 | 11.10 | 11.10 | 11.16 | 11.16 | 0.54% | 8,120 |
| Apr 15, 2026 | 11.16 | 11.38 | 11.05 | 11.10 | 11.10 | -0.54% | 90,000 |
| Apr 14, 2026 | 10.87 | 11.28 | 10.87 | 11.16 | 11.16 | 0.90% | 47,000 |
| Apr 13, 2026 | 11.16 | 11.16 | 11.06 | 11.06 | 11.06 | -0.90% | 88,000 |
| Apr 10, 2026 | 10.99 | 11.16 | 10.99 | 11.16 | 11.16 | 1.45% | 10,000 |
| Apr 9, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.52% | 54,800 |
| Apr 8, 2026 | 10.74 | 11.56 | 10.74 | 11.17 | 11.17 | 3.62% | 54,000 |
| Apr 2, 2026 | 10.81 | 10.81 | 10.78 | 10.78 | 10.78 | -0.37% | 6,000 |
| Apr 1, 2026 | 10.85 | 10.88 | 10.80 | 10.82 | 10.82 | 0.09% | 63,998 |
| Mar 31, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 4,000 |
| Mar 30, 2026 | 10.80 | 10.81 | 10.78 | 10.81 | 10.81 | -1.01% | 22,000 |
| Mar 27, 2026 | 11.20 | 11.21 | 10.92 | 10.92 | 10.92 | -2.50% | 76,000 |
| Mar 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.71% | 24,000 |
| Mar 25, 2026 | 11.27 | 11.28 | 10.86 | 11.28 | 11.28 | 1.08% | 46,000 |
| Mar 24, 2026 | 11.06 | 11.20 | 10.81 | 11.16 | 11.16 | 3.62% | 32,000 |
| Mar 23, 2026 | 10.92 | 10.93 | 10.71 | 10.77 | 10.77 | -2.27% | 58,000 |
| Mar 20, 2026 | 11.37 | 11.37 | 11.01 | 11.02 | 11.02 | -3.67% | 24,000 |
| Mar 19, 2026 | 11.60 | 11.60 | 11.23 | 11.44 | 11.44 | 0.53% | 52,000 |
| Mar 18, 2026 | 11.50 | 11.50 | 11.36 | 11.38 | 11.38 | -1.90% | 90,000 |
| Mar 17, 2026 | 11.64 | 11.64 | 11.59 | 11.60 | 11.60 | -0.68% | 22,000 |
| Mar 16, 2026 | 11.53 | 11.68 | 11.48 | 11.68 | 11.68 | 1.30% | 198,000 |
| Mar 13, 2026 | 11.88 | 11.88 | 11.50 | 11.53 | 11.53 | -2.95% | 120,000 |
| Mar 12, 2026 | 11.86 | 11.90 | 11.86 | 11.88 | 11.88 | 0.68% | 32,000 |
| Mar 11, 2026 | 11.98 | 12.20 | 11.80 | 11.80 | 11.80 | -1.50% | 38,000 |
| Mar 10, 2026 | 11.86 | 11.98 | 11.66 | 11.98 | 11.98 | 0.93% | 56,000 |
| Mar 9, 2026 | 11.69 | 11.87 | 11.30 | 11.87 | 11.87 | - | 108,000 |
| Mar 6, 2026 | 11.89 | 11.89 | 11.89 | 11.87 | 11.87 | 0.59% | 2,000 |
| Mar 5, 2026 | 11.68 | 11.80 | 11.68 | 11.80 | 11.80 | 1.81% | 12,000 |
| Mar 4, 2026 | 11.64 | 11.75 | 11.58 | 11.59 | 11.59 | -0.43% | 72,000 |
| Mar 3, 2026 | 12.20 | 12.21 | 11.60 | 11.64 | 11.64 | -4.75% | 176,000 |
| Mar 2, 2026 | 12.14 | 12.22 | 12.10 | 12.22 | 12.22 | -2.16% | 14,100 |
| Feb 27, 2026 | 12.40 | 12.49 | 12.07 | 12.49 | 12.49 | 2.80% | 136,000 |
| Feb 26, 2026 | 12.25 | 12.25 | 12.12 | 12.15 | 12.15 | -0.82% | 20,000 |
| Feb 25, 2026 | 12.05 | 12.28 | 12.00 | 12.25 | 12.25 | 0.99% | 58,000 |
| Feb 24, 2026 | 12.10 | 12.20 | 12.10 | 12.13 | 12.13 | - | 130,280 |
| Feb 23, 2026 | 11.98 | 12.13 | 11.98 | 12.13 | 12.13 | 1.76% | 72,501 |
| Feb 20, 2026 | 11.91 | 11.98 | 11.80 | 11.92 | 11.92 | 0.17% | 44,000 |
| Feb 16, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -2.46% | 92,000 |
| Feb 13, 2026 | 12.15 | 12.20 | 12.13 | 12.20 | 12.20 | -0.89% | 26,000 |
| Feb 12, 2026 | 12.36 | 12.36 | 12.21 | 12.31 | 12.31 | -1.44% | 12,426 |
| Feb 11, 2026 | 12.79 | 12.79 | 12.35 | 12.49 | 12.49 | -0.79% | 8,000 |
| Feb 10, 2026 | 12.41 | 12.59 | 12.31 | 12.59 | 12.58 | 1.53% | 1,060,000 |
| Feb 9, 2026 | 12.08 | 12.54 | 12.00 | 12.40 | 12.40 | 2.99% | 252,000 |
| Feb 6, 2026 | 12.00 | 12.05 | 11.99 | 12.04 | 12.04 | -0.41% | 996,000 |
| Feb 5, 2026 | 12.00 | 12.09 | 11.90 | 12.09 | 12.09 | 1.60% | 742,000 |
| Feb 4, 2026 | 12.00 | 12.06 | 11.90 | 11.90 | 11.90 | -0.83% | 332,000 |
| Feb 3, 2026 | 11.90 | 12.01 | 11.90 | 12.00 | 12.00 | 1.01% | 68,000 |
| Feb 2, 2026 | 11.95 | 12.09 | 11.88 | 11.88 | 11.88 | -0.25% | 168,000 |
| Jan 30, 2026 | 12.10 | 12.11 | 11.95 | 11.91 | 11.91 | -0.75% | 744,000 |
| Jan 29, 2026 | 11.85 | 12.11 | 11.85 | 12.00 | 12.00 | -0.41% | 194,000 |
| Jan 28, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.41% | 48,000 |
| Jan 27, 2026 | 12.10 | 12.14 | 12.10 | 12.10 | 12.10 | -0.33% | 26,000 |
| Jan 26, 2026 | 12.11 | 12.20 | 12.03 | 12.14 | 12.14 | 0.33% | 124,000 |
| Jan 23, 2026 | 11.59 | 12.15 | 11.59 | 12.10 | 12.10 | 4.40% | 352,000 |
| Jan 22, 2026 | 11.50 | 11.68 | 11.50 | 11.59 | 11.59 | -0.09% | 112,000 |
| Jan 21, 2026 | 11.75 | 11.77 | 11.60 | 11.60 | 11.60 | -1.28% | 52,000 |
| Jan 20, 2026 | 11.86 | 11.86 | 11.70 | 11.75 | 11.75 | -1.59% | 86,000 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.84 | 11.94 | 11.94 | -0.50% | 22,000 |
| Jan 16, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.08% | 6,000 |
| Jan 15, 2026 | 12.08 | 12.16 | 11.98 | 12.01 | 12.01 | -1.31% | 149,750 |
| Jan 14, 2026 | 12.20 | 12.20 | 12.06 | 12.17 | 12.17 | -1.06% | 58,000 |
| Jan 13, 2026 | 12.47 | 12.61 | 12.10 | 12.30 | 12.30 | -1.36% | 124,000 |
| Jan 12, 2026 | 12.78 | 12.78 | 12.47 | 12.47 | 12.47 | -1.50% | 34,000 |
| Jan 9, 2026 | 12.88 | 12.88 | 12.64 | 12.66 | 12.65 | -1.71% | 26,000 |
| Jan 8, 2026 | 12.89 | 12.90 | 12.78 | 12.88 | 12.87 | -0.16% | 40,000 |
| Jan 7, 2026 | 12.99 | 12.99 | 12.81 | 12.90 | 12.89 | 0.16% | 38,000 |
| Jan 6, 2026 | 12.90 | 12.96 | 12.80 | 12.88 | 12.87 | -0.85% | 50,000 |
| Jan 5, 2026 | 12.97 | 13.10 | 12.85 | 12.99 | 12.98 | 0.15% | 432,000 |
| Jan 2, 2026 | 12.94 | 13.10 | 12.83 | 12.97 | 12.96 | 0.15% | 112,000 |
| Dec 31, 2025 | 13.05 | 13.05 | 12.82 | 12.95 | 12.94 | 0.86% | 188,000 |
| Dec 30, 2025 | 12.90 | 13.50 | 12.65 | 12.84 | 12.83 | -0.47% | 308,000 |
| Dec 29, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.89 | 5.74% | 332,000 |
| Dec 24, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 0.74% | 7,064 |
| Dec 23, 2025 | 11.99 | 12.14 | 11.98 | 12.11 | 12.11 | 1.00% | 22,000 |
| Dec 22, 2025 | 11.87 | 11.99 | 11.78 | 11.99 | 11.99 | 1.01% | 54,000 |
| Dec 19, 2025 | 11.63 | 11.88 | 11.63 | 11.87 | 11.87 | 0.68% | 16,000 |
| Dec 18, 2025 | 11.72 | 11.88 | 11.51 | 11.79 | 11.79 | -0.84% | 36,000 |
| Dec 17, 2025 | 11.87 | 11.89 | 11.72 | 11.89 | 11.89 | 0.17% | 22,000 |
| Dec 16, 2025 | 11.67 | 11.87 | 11.64 | 11.87 | 11.87 | 0.25% | 20,000 |
| Dec 15, 2025 | 11.86 | 12.10 | 11.57 | 11.84 | 11.83 | 0.42% | 248,940 |
| Dec 12, 2025 | 11.57 | 11.80 | 11.51 | 11.79 | 11.78 | -0.08% | 82,000 |
| Dec 11, 2025 | 11.77 | 11.87 | 11.61 | 11.80 | 11.79 | 0.25% | 18,000 |
| Dec 10, 2025 | 11.55 | 11.79 | 11.50 | 11.77 | 11.76 | 0.34% | 22,000 |
| Dec 9, 2025 | 11.60 | 11.79 | 11.50 | 11.73 | 11.72 | - | 44,000 |
| Dec 8, 2025 | 11.70 | 11.90 | 11.61 | 11.73 | 11.72 | -2.25% | 48,000 |
| Dec 5, 2025 | 11.99 | 12.09 | 11.96 | 12.00 | 11.99 | 0.42% | 158,000 |
| Dec 4, 2025 | 11.48 | 11.95 | 11.42 | 11.95 | 11.94 | 1.27% | 22,386 |
| Dec 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.79 | -0.17% | - |
| Dec 2, 2025 | 11.51 | 11.88 | 11.41 | 11.82 | 11.81 | -0.59% | 54,000 |
| Dec 1, 2025 | 11.60 | 12.00 | 11.40 | 11.89 | 11.88 | 3.39% | 38,000 |
| Nov 28, 2025 | 11.39 | 11.50 | 11.30 | 11.50 | 11.49 | 0.97% | 400,000 |