DL Holdings Group Limited (HKG:1709)
Hong Kong
· Delayed Price · Currency is HKD 1.080
+0.040 (3.85%)
Apr 29, 2026, 4:08 PM HKT
DL Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 9,228,000 |
| Apr 28, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 3,304,000 |
| Apr 27, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 4,883,000 |
| Apr 24, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 4,688,000 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | - | 5,266,000 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 3,966,000 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 4,036,000 |
| Apr 20, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 6,140,000 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -4.50% | 10,213,000 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 6,237,000 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 3,857,000 |
| Apr 14, 2026 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | - | 8,271,000 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -4.17% | 7,344,000 |
| Apr 10, 2026 | 1.21 | 1.25 | 1.16 | 1.20 | 1.20 | - | 11,908,060 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 3,612,000 |
| Apr 8, 2026 | 1.25 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 5,990,000 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -1.64% | 5,140,000 |
| Apr 1, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | 7,428,000 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 5,886,007 |
| Mar 30, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -3.05% | 5,113,000 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | - | 7,142,000 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.27 | 1.31 | 1.31 | -3.68% | 10,063,980 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.31 | 1.36 | 1.36 | 4.62% | 10,727,000 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 4.84% | 11,084,000 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -3.13% | 8,556,148 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 10,385,000 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -7.14% | 12,248,000 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 12,121,000 |
| Mar 17, 2026 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | 2.96% | 20,654,000 |
| Mar 16, 2026 | 1.24 | 1.37 | 1.17 | 1.35 | 1.35 | 15.38% | 28,260,000 |
| Mar 13, 2026 | 1.20 | 1.28 | 1.14 | 1.17 | 1.17 | -2.50% | 42,682,000 |
| Mar 12, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 9,770,000 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | 1.77% | 7,962,000 |
| Mar 10, 2026 | 1.01 | 1.15 | 1.01 | 1.13 | 1.13 | 7.62% | 19,383,000 |
| 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 |