Dalipal Holdings Limited (HKG:1921)
Hong Kong
· Delayed Price · Currency is HKD 4.370
-0.930 (-17.55%)
Apr 29, 2026, 4:08 PM HKT
Dalipal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.38 | 5.38 | 4.37 | 4.37 | 4.37 | -17.55% | 10,257,964 |
| Apr 28, 2026 | 6.02 | 6.02 | 5.20 | 5.30 | 5.30 | -11.67% | 84,619,830 |
| Apr 27, 2026 | 6.05 | 6.09 | 5.90 | 6.00 | 6.00 | 0.17% | 6,931,172 |
| Apr 24, 2026 | 6.03 | 6.03 | 5.89 | 5.99 | 5.99 | 0.84% | 6,839,825 |
| Apr 23, 2026 | 6.00 | 6.09 | 5.88 | 5.94 | 5.94 | -1.16% | 7,548,371 |
| Apr 22, 2026 | 6.01 | 6.06 | 5.95 | 6.01 | 6.01 | 0.17% | 7,482,664 |
| Apr 21, 2026 | 6.25 | 6.25 | 5.88 | 6.00 | 6.00 | -0.66% | 8,146,249 |
| Apr 20, 2026 | 6.30 | 6.30 | 5.97 | 6.04 | 6.04 | -0.66% | 7,880,009 |
| Apr 17, 2026 | 6.36 | 6.36 | 5.90 | 6.08 | 6.08 | -1.14% | 7,026,487 |
| Apr 16, 2026 | 6.25 | 6.25 | 5.92 | 6.15 | 6.15 | 2.67% | 4,987,335 |
| Apr 15, 2026 | 6.12 | 6.12 | 5.90 | 5.99 | 5.99 | -1.32% | 5,476,393 |
| Apr 14, 2026 | 6.36 | 6.36 | 5.98 | 6.07 | 6.07 | -0.65% | 4,398,827 |
| Apr 13, 2026 | 6.10 | 6.19 | 5.95 | 6.11 | 6.11 | 1.50% | 4,717,911 |
| Apr 10, 2026 | 6.36 | 6.36 | 5.94 | 6.02 | 6.02 | -5.79% | 6,632,482 |
| Apr 9, 2026 | 6.38 | 6.44 | 6.25 | 6.39 | 6.39 | 0.63% | 4,856,800 |
| Apr 8, 2026 | 6.68 | 6.98 | 6.30 | 6.35 | 6.35 | -7.97% | 6,296,000 |
| Apr 2, 2026 | 6.95 | 7.19 | 6.84 | 6.90 | 6.90 | 1.17% | 7,044,000 |
| Apr 1, 2026 | 6.97 | 6.97 | 6.38 | 6.82 | 6.82 | 3.65% | 5,486,000 |
| Mar 31, 2026 | 6.80 | 6.89 | 6.58 | 6.58 | 6.58 | -3.24% | 5,652,000 |
| Mar 30, 2026 | 6.98 | 6.98 | 6.61 | 6.80 | 6.80 | 1.49% | 5,986,000 |
| Mar 27, 2026 | 6.61 | 6.85 | 6.55 | 6.70 | 6.70 | 1.67% | 6,908,000 |
| Mar 26, 2026 | 6.57 | 6.65 | 6.39 | 6.59 | 6.59 | 2.49% | 7,958,000 |
| Mar 25, 2026 | 6.17 | 6.53 | 6.20 | 6.43 | 6.43 | 1.42% | 4,952,000 |
| Mar 24, 2026 | 6.40 | 6.64 | 6.25 | 6.34 | 6.34 | -3.94% | 6,036,000 |
| Mar 23, 2026 | 6.36 | 6.76 | 6.04 | 6.60 | 6.60 | 6.28% | 10,256,000 |
| Mar 20, 2026 | 5.93 | 6.25 | 5.89 | 6.21 | 6.21 | 2.48% | 5,116,000 |
| Mar 19, 2026 | 6.10 | 6.30 | 5.98 | 6.06 | 6.06 | 0.33% | 5,248,000 |
| Mar 18, 2026 | 5.88 | 6.05 | 5.86 | 6.04 | 6.04 | 1.85% | 5,300,000 |
| Mar 17, 2026 | 6.06 | 6.06 | 5.85 | 5.93 | 5.93 | -2.15% | 5,524,000 |
| Mar 16, 2026 | 5.84 | 6.06 | 5.79 | 6.06 | 6.06 | 3.59% | 5,420,000 |
| Mar 13, 2026 | 5.87 | 5.87 | 5.76 | 5.85 | 5.85 | 0.86% | 6,184,000 |
| Mar 12, 2026 | 6.13 | 6.19 | 5.75 | 5.80 | 5.80 | -3.01% | 7,130,000 |
| Mar 11, 2026 | 5.94 | 6.00 | 5.87 | 5.98 | 5.98 | -0.17% | 6,694,000 |
| Mar 10, 2026 | 5.81 | 6.00 | 5.60 | 5.99 | 5.99 | -0.99% | 7,330,000 |
| Mar 9, 2026 | 6.99 | 7.50 | 6.02 | 6.05 | 6.05 | -0.49% | 24,532,000 |
| Mar 6, 2026 | 6.20 | 6.21 | 5.95 | 6.08 | 6.08 | 1.16% | 7,698,000 |
| Mar 5, 2026 | 6.08 | 6.37 | 5.85 | 6.01 | 6.01 | -1.48% | 16,410,000 |
| Mar 4, 2026 | 7.50 | 7.80 | 6.03 | 6.10 | 6.10 | -14.80% | 28,806,000 |
| Mar 3, 2026 | 7.59 | 9.99 | 7.08 | 7.16 | 7.16 | 8.48% | 104,881,600 |
| Mar 2, 2026 | 6.53 | 6.93 | 6.00 | 6.60 | 6.60 | 11.11% | 17,136,000 |
| Feb 27, 2026 | 5.92 | 5.99 | 5.88 | 5.94 | 5.94 | 0.68% | 5,184,000 |
| Feb 26, 2026 | 5.90 | 5.99 | 5.82 | 5.90 | 5.90 | -1.17% | 5,166,000 |
| Feb 25, 2026 | 6.19 | 6.45 | 5.92 | 5.97 | 5.97 | -0.50% | 6,382,000 |
| Feb 24, 2026 | 5.87 | 6.03 | 5.80 | 6.00 | 6.00 | 2.21% | 2,984,000 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.80 | 5.87 | 5.87 | -0.51% | 2,626,000 |
| Feb 20, 2026 | 6.27 | 6.27 | 5.83 | 5.90 | 5.90 | -0.67% | 3,742,000 |
| Feb 16, 2026 | 5.80 | 6.00 | 5.71 | 5.94 | 5.94 | 1.89% | 1,972,000 |
| Feb 13, 2026 | 5.90 | 5.93 | 5.80 | 5.83 | 5.83 | -2.83% | 5,188,000 |
| Feb 12, 2026 | 6.10 | 6.12 | 5.92 | 6.00 | 6.00 | -1.32% | 4,738,000 |
| Feb 11, 2026 | 6.20 | 6.28 | 6.02 | 6.08 | 6.08 | -1.30% | 4,920,000 |
| Feb 10, 2026 | 6.23 | 6.34 | 6.05 | 6.16 | 6.16 | -1.12% | 5,212,000 |
| Feb 9, 2026 | 6.23 | 6.41 | 6.16 | 6.23 | 6.23 | 0.32% | 4,992,000 |
| Feb 6, 2026 | 6.15 | 6.30 | 6.07 | 6.21 | 6.21 | -0.16% | 5,264,000 |
| Feb 5, 2026 | 5.99 | 6.22 | 5.95 | 6.22 | 6.22 | 1.97% | 5,264,000 |
| Feb 4, 2026 | 5.86 | 6.19 | 5.86 | 6.10 | 6.10 | 1.33% | 5,218,000 |
| Feb 3, 2026 | 5.98 | 6.08 | 5.91 | 6.02 | 6.02 | 0.33% | 5,400,000 |
| Feb 2, 2026 | 5.81 | 6.47 | 5.81 | 6.00 | 6.00 | -1.80% | 4,922,000 |
| Jan 30, 2026 | 6.51 | 6.64 | 5.83 | 6.11 | 6.11 | -5.42% | 10,618,000 |
| Jan 29, 2026 | 7.43 | 9.07 | 6.42 | 6.46 | 6.46 | -1.97% | 36,558,000 |
| Jan 28, 2026 | 6.39 | 6.68 | 6.39 | 6.59 | 6.59 | 2.97% | 6,144,000 |
| Jan 27, 2026 | 6.47 | 6.47 | 6.18 | 6.40 | 6.40 | 1.43% | 5,458,000 |
| Jan 26, 2026 | 6.25 | 6.51 | 6.23 | 6.31 | 6.31 | -2.02% | 6,154,000 |
| Jan 23, 2026 | 6.15 | 6.50 | 6.15 | 6.44 | 6.44 | 2.22% | 6,792,000 |
| Jan 22, 2026 | 6.14 | 6.57 | 6.14 | 6.30 | 6.30 | 0.80% | 6,258,000 |
| Jan 21, 2026 | 6.34 | 6.49 | 6.14 | 6.25 | 6.25 | 0.16% | 6,196,000 |
| Jan 20, 2026 | 6.30 | 6.39 | 5.94 | 6.24 | 6.24 | -1.27% | 6,292,000 |
| Jan 19, 2026 | 6.66 | 6.66 | 6.22 | 6.32 | 6.32 | -0.47% | 5,584,000 |
| Jan 16, 2026 | 6.00 | 6.35 | 5.88 | 6.35 | 6.35 | 2.09% | 7,056,000 |
| Jan 15, 2026 | 6.40 | 6.56 | 6.22 | 6.22 | 6.22 | -3.57% | 5,974,000 |
| Jan 14, 2026 | 7.80 | 7.80 | 6.31 | 6.45 | 6.45 | -15.58% | 7,672,000 |
| Jan 13, 2026 | 9.00 | 9.00 | 1.05 | 7.64 | 7.64 | -3.78% | 8,698,000 |
| Jan 9, 2026 | 7.87 | 8.04 | 7.80 | 7.94 | 7.94 | 0.89% | 6,710,000 |
| Jan 8, 2026 | 7.54 | 7.96 | 7.54 | 7.87 | 7.87 | 1.55% | 6,578,000 |
| Jan 7, 2026 | 7.67 | 7.81 | 7.57 | 7.75 | 7.75 | 1.04% | 6,462,000 |
| Jan 6, 2026 | 8.00 | 8.00 | 7.50 | 7.67 | 7.67 | -1.67% | 6,936,000 |
| Jan 5, 2026 | 7.62 | 8.12 | 7.61 | 7.80 | 7.80 | 4.98% | 8,294,000 |
| Jan 2, 2026 | 7.26 | 7.47 | 7.18 | 7.43 | 7.43 | 2.20% | 6,810,000 |
| Dec 31, 2025 | 7.20 | 7.40 | 7.18 | 7.27 | 7.27 | 0.55% | 3,032,000 |
| Dec 30, 2025 | 7.25 | 7.42 | 7.12 | 7.23 | 7.23 | - | 6,664,000 |
| Dec 29, 2025 | 7.26 | 7.30 | 7.11 | 7.23 | 7.23 | -1.23% | 5,632,000 |
| Dec 24, 2025 | 7.30 | 7.37 | 7.21 | 7.32 | 7.32 | 0.27% | 3,178,494 |
| Dec 23, 2025 | 7.30 | 7.42 | 7.15 | 7.30 | 7.30 | 1.81% | 5,152,000 |
| Dec 22, 2025 | 7.19 | 7.26 | 7.11 | 7.17 | 7.17 | -0.28% | 5,178,000 |
| Dec 19, 2025 | 7.28 | 7.28 | 6.92 | 7.19 | 7.19 | 2.42% | 5,010,000 |
| Dec 18, 2025 | 7.56 | 7.56 | 6.77 | 7.02 | 7.02 | -5.77% | 4,530,000 |
| Dec 17, 2025 | 7.51 | 7.69 | 7.13 | 7.45 | 7.45 | 0.68% | 5,200,000 |
| Dec 16, 2025 | 7.49 | 7.49 | 7.23 | 7.40 | 7.40 | -1.20% | 5,058,000 |
| Dec 15, 2025 | 7.18 | 7.79 | 7.18 | 7.49 | 7.49 | 2.32% | 5,162,000 |
| Dec 12, 2025 | 7.07 | 7.38 | 7.07 | 7.32 | 7.32 | 2.52% | 5,400,000 |
| Dec 11, 2025 | 7.35 | 7.36 | 6.99 | 7.14 | 7.14 | -0.14% | 5,262,000 |
| Dec 10, 2025 | 7.32 | 7.37 | 7.08 | 7.15 | 7.15 | -2.59% | 5,032,000 |
| Dec 9, 2025 | 7.15 | 7.35 | 7.11 | 7.34 | 7.34 | 1.52% | 5,122,000 |
| Dec 8, 2025 | 7.45 | 7.57 | 7.11 | 7.23 | 7.23 | -0.82% | 5,170,000 |
| Dec 5, 2025 | 7.00 | 7.36 | 6.69 | 7.29 | 7.29 | 3.55% | 4,374,000 |
| Dec 4, 2025 | 6.75 | 7.12 | 6.68 | 7.04 | 7.04 | 4.61% | 4,060,000 |
| Dec 3, 2025 | 6.69 | 6.81 | 6.43 | 6.73 | 6.73 | 0.75% | 3,132,000 |
| Dec 2, 2025 | 6.46 | 6.72 | 6.38 | 6.68 | 6.68 | 4.05% | 3,786,000 |
| Dec 1, 2025 | 6.44 | 6.52 | 6.35 | 6.42 | 6.42 | 0.31% | 3,612,000 |
| Nov 28, 2025 | 6.38 | 6.50 | 6.29 | 6.40 | 6.40 | 2.24% | 3,294,000 |
| Nov 27, 2025 | 6.19 | 6.37 | 6.19 | 6.26 | 6.26 | 1.29% | 3,018,000 |