DL Holdings Group Limited (HKG:1709)
Hong Kong
· Delayed Price · Currency is HKD 1.090
+0.040 (3.81%)
Mar 10, 2026, 10:24 AM HKT
DL Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.20 | 1.20 | 0.95 | 1.05 | 1.05 | -25.00% | 81,982,000 |
| Mar 6, 2026 | 1.42 | 1.46 | 1.38 | 1.40 | 1.40 | -1.41% | 34,853,000 |
| Mar 5, 2026 | 1.47 | 1.56 | 1.40 | 1.42 | 1.42 | 2.90% | 64,457,000 |
| Mar 4, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | 0.73% | 34,305,000 |
| Mar 3, 2026 | 1.41 | 1.57 | 1.32 | 1.37 | 1.37 | -1.44% | 105,521,000 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.36 | 1.39 | 1.39 | -7.33% | 52,079,000 |
| Feb 27, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 22,148,000 |
| Feb 26, 2026 | 1.58 | 1.65 | 1.54 | 1.55 | 1.55 | 1.31% | 48,683,000 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 25,099,500 |
| Feb 24, 2026 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -9.58% | 61,058,000 |
| Feb 23, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.83% | 2,188,000 |
| Feb 20, 2026 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -3.53% | 5,313,000 |
| Feb 16, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -6.59% | 5,324,000 |
| Feb 13, 2026 | 1.80 | 1.88 | 1.78 | 1.82 | 1.82 | 2.25% | 35,470,000 |
| Feb 12, 2026 | 1.74 | 1.96 | 1.74 | 1.78 | 1.78 | 3.49% | 107,041,000 |
| Feb 11, 2026 | 1.69 | 1.79 | 1.63 | 1.72 | 1.72 | 1.78% | 64,182,800 |
| Feb 10, 2026 | 1.68 | 1.76 | 1.67 | 1.69 | 1.69 | -3.43% | 27,125,000 |
| Feb 9, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | 2.34% | 18,665,000 |
| Feb 6, 2026 | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | -5.52% | 23,645,000 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -4.23% | 28,010,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -4.55% | 27,142,840 |
| Feb 3, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | 1.54% | 14,115,000 |
| Feb 2, 2026 | 2.01 | 2.04 | 1.94 | 1.95 | 1.95 | -6.70% | 25,514,000 |
| Jan 30, 2026 | 2.02 | 2.09 | 1.92 | 2.09 | 2.09 | 1.46% | 46,395,000 |
| Jan 29, 2026 | 2.04 | 2.14 | 1.98 | 2.06 | 2.06 | 1.48% | 40,524,000 |
| Jan 28, 2026 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -1.46% | 19,470,000 |
| Jan 27, 2026 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | -1.44% | 25,833,500 |
| Jan 26, 2026 | 2.16 | 2.18 | 2.07 | 2.09 | 2.09 | -2.79% | 35,738,000 |
| Jan 23, 2026 | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 34,915,000 |
| Jan 22, 2026 | 2.16 | 2.24 | 2.09 | 2.17 | 2.17 | 0.93% | 62,732,000 |
| Jan 21, 2026 | 1.94 | 2.20 | 1.92 | 2.15 | 2.15 | 11.98% | 136,312,000 |
| Jan 20, 2026 | 2.03 | 2.04 | 1.91 | 1.92 | 1.92 | -4.95% | 49,554,000 |
| Jan 19, 2026 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -8.60% | 71,335,000 |
| Jan 16, 2026 | 2.38 | 2.62 | 2.20 | 2.21 | 2.21 | 6.76% | 212,338,450 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.05 | 2.07 | 2.07 | -1.90% | 49,635,000 |
| Jan 14, 2026 | 1.99 | 2.15 | 1.99 | 2.11 | 2.11 | 7.65% | 82,292,000 |
| Jan 13, 2026 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | - | 31,969,000 |
| Jan 12, 2026 | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | 3.16% | 37,951,000 |
| Jan 9, 2026 | 1.95 | 1.97 | 1.88 | 1.90 | 1.90 | -2.56% | 34,815,000 |
| Jan 8, 2026 | 2.03 | 2.03 | 1.93 | 1.95 | 1.95 | -2.50% | 34,904,000 |
| Jan 7, 2026 | 2.12 | 2.14 | 1.99 | 2.00 | 2.00 | -5.66% | 45,258,000 |
| Jan 6, 2026 | 2.16 | 2.17 | 2.06 | 2.12 | 2.12 | -0.47% | 55,366,000 |
| Jan 5, 2026 | 2.15 | 2.23 | 2.11 | 2.13 | 2.13 | -6.58% | 78,817,000 |
| Jan 2, 2026 | 2.05 | 2.38 | 2.01 | 2.28 | 2.28 | 11.76% | 16,544,000 |
| Dec 31, 2025 | 2.13 | 2.69 | 2.01 | 2.04 | 2.04 | 9.68% | 253,896,500 |
| Dec 30, 2025 | 1.86 | 1.88 | 1.79 | 1.86 | 1.86 | -0.53% | 49,137,020 |
| Dec 29, 2025 | 1.90 | 1.98 | 1.80 | 1.87 | 1.87 | -0.53% | 81,686,150 |
| Dec 24, 2025 | 1.76 | 1.89 | 1.71 | 1.88 | 1.88 | 8.67% | 89,127,200 |
| Dec 23, 2025 | 1.62 | 1.78 | 1.60 | 1.73 | 1.73 | 7.45% | 91,841,230 |
| Dec 22, 2025 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 42,223,000 |
| Dec 19, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 45,580,000 |
| Dec 18, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | - | 51,374,360 |
| Dec 17, 2025 | 1.60 | 1.61 | 1.48 | 1.50 | 1.50 | -5.66% | 75,144,000 |
| Dec 16, 2025 | 1.69 | 1.72 | 1.57 | 1.59 | 1.59 | -6.47% | 60,086,000 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | -3.95% | 52,938,500 |
| Dec 12, 2025 | 1.80 | 1.81 | 1.71 | 1.77 | 1.77 | -1.12% | 68,100,000 |
| Dec 11, 2025 | 1.93 | 1.93 | 1.77 | 1.79 | 1.79 | -5.79% | 82,074,250 |
| Dec 10, 2025 | 2.09 | 2.10 | 1.90 | 1.90 | 1.90 | -7.77% | 72,662,500 |
| Dec 9, 2025 | 2.25 | 2.29 | 2.06 | 2.06 | 2.06 | -10.04% | 54,622,000 |
| Dec 8, 2025 | 2.30 | 2.34 | 2.27 | 2.29 | 2.29 | 0.44% | 17,210,000 |
| Dec 5, 2025 | 2.37 | 2.37 | 2.27 | 2.28 | 2.28 | -3.39% | 31,298,100 |
| Dec 4, 2025 | 2.30 | 2.43 | 2.29 | 2.36 | 2.36 | 3.96% | 37,012,500 |
| Dec 3, 2025 | 2.37 | 2.39 | 2.23 | 2.27 | 2.27 | -4.22% | 49,912,000 |
| Dec 2, 2025 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | -2.07% | 29,366,000 |
| Dec 1, 2025 | 2.42 | 2.49 | 2.40 | 2.42 | 2.42 | -2.02% | 40,050,000 |
| Nov 28, 2025 | 2.50 | 2.55 | 2.40 | 2.47 | 2.47 | -1.20% | 53,597,280 |
| Nov 27, 2025 | 2.40 | 2.55 | 2.35 | 2.50 | 2.50 | 5.04% | 38,814,100 |
| Nov 26, 2025 | 2.20 | 2.41 | 2.20 | 2.38 | 2.38 | 7.21% | 40,862,980 |
| Nov 25, 2025 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | 0.45% | 14,926,000 |
| Nov 24, 2025 | 2.18 | 2.25 | 2.15 | 2.21 | 2.21 | 2.79% | 18,620,000 |
| Nov 21, 2025 | 2.21 | 2.21 | 2.13 | 2.15 | 2.15 | -5.29% | 30,056,460 |
| Nov 20, 2025 | 2.30 | 2.37 | 2.26 | 2.27 | 2.27 | -0.87% | 24,009,000 |
| Nov 19, 2025 | 2.31 | 2.34 | 2.27 | 2.29 | 2.29 | -1.29% | 20,047,500 |
| Nov 18, 2025 | 2.42 | 2.42 | 2.28 | 2.32 | 2.32 | -4.13% | 35,893,000 |
| Nov 17, 2025 | 2.43 | 2.44 | 2.37 | 2.42 | 2.42 | - | 14,821,000 |
| Nov 14, 2025 | 2.43 | 2.49 | 2.37 | 2.42 | 2.42 | -1.63% | 33,068,000 |
| Nov 13, 2025 | 2.43 | 2.49 | 2.38 | 2.46 | 2.46 | 1.23% | 33,645,000 |
| Nov 12, 2025 | 2.50 | 2.52 | 2.36 | 2.43 | 2.43 | -3.57% | 41,297,000 |
| Nov 11, 2025 | 2.48 | 2.61 | 2.45 | 2.52 | 2.52 | 2.02% | 47,953,050 |
| Nov 10, 2025 | 2.58 | 2.66 | 2.43 | 2.47 | 2.47 | 3.78% | 137,338,000 |
| Nov 7, 2025 | 2.50 | 2.52 | 2.10 | 2.38 | 2.38 | -4.03% | 154,737,000 |
| Nov 6, 2025 | 2.50 | 2.52 | 2.45 | 2.48 | 2.48 | -0.80% | 22,989,000 |
| Nov 5, 2025 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | -3.85% | 24,840,020 |
| Nov 4, 2025 | 2.64 | 2.64 | 2.56 | 2.60 | 2.60 | - | 20,557,000 |
| Nov 3, 2025 | 2.62 | 2.64 | 2.57 | 2.60 | 2.60 | 2.77% | 31,483,000 |
| Oct 31, 2025 | 2.52 | 2.59 | 2.48 | 2.53 | 2.53 | 0.40% | 31,167,000 |
| Oct 30, 2025 | 2.52 | 2.59 | 2.46 | 2.52 | 2.52 | 0.40% | 45,456,000 |
| Oct 28, 2025 | 2.60 | 2.65 | 2.46 | 2.51 | 2.51 | -3.09% | 81,424,590 |
| Oct 27, 2025 | 2.61 | 2.66 | 2.57 | 2.59 | 2.59 | 0.78% | 45,119,580 |
| Oct 24, 2025 | 2.53 | 2.71 | 2.52 | 2.57 | 2.57 | 2.39% | 95,576,030 |
| Oct 23, 2025 | 2.71 | 2.80 | 2.45 | 2.51 | 2.51 | -7.38% | 146,589,000 |
| Oct 22, 2025 | 2.90 | 2.95 | 2.70 | 2.71 | 2.71 | -6.87% | 118,169,000 |
| Oct 21, 2025 | 3.14 | 3.22 | 2.90 | 2.91 | 2.91 | -15.41% | 443,812,000 |
| Oct 20, 2025 | 3.29 | 3.50 | 3.26 | 3.44 | 3.44 | 6.50% | 111,542,000 |
| Oct 17, 2025 | 3.18 | 3.36 | 3.12 | 3.23 | 3.23 | 2.54% | 68,597,000 |
| Oct 16, 2025 | 3.12 | 3.30 | 3.05 | 3.15 | 3.15 | 0.64% | 47,438,180 |
| Oct 15, 2025 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | 1.29% | 24,889,000 |
| Oct 14, 2025 | 3.17 | 3.19 | 3.05 | 3.09 | 3.09 | -1.90% | 30,819,000 |
| Oct 13, 2025 | 3.16 | 3.20 | 3.12 | 3.15 | 3.15 | -3.96% | 34,119,000 |
| Oct 10, 2025 | 3.37 | 3.37 | 3.26 | 3.28 | 3.28 | -4.09% | 36,786,000 |