DL Holdings Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08127  2015-10-07  2017-09-26  2017-09-27
HK Main 01709  2017-09-27    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.880 1.870 1.880 1,850,778,934 1.880 1.870 1.880 1.480 2.490 990,621,645 1.8683 -23.89%
2025-11-28 0 20 2.470 2.470 2.480 2,026,168,434 2.470 2.470 2.480 2.100 2.660 839,554,396 2.4134 -2.37%
2025-10-31 0 20 2.530 2.530 2.540 4,398,496,365 2.530 2.530 2.540 2.450 3.520 1,486,532,056 2.9589 -21.43%
2025-09-30 0 22 3.220 3.220 3.230 5,760,299,394 3.220 3.220 3.230 2.720 4.110 1,744,662,175 3.3017 6.62%
2025-08-29 0 21 3.020 3.010 3.020 4,273,234,517 3.020 3.010 3.020 2.900 3.660 1,368,526,332 3.1225 -12.46%
2025-07-31 0 22 3.450 3.440 3.450 10,528,063,704 3.450 3.440 3.450 3.060 5.750 2,618,786,744 4.0202 9.87%
2025-06-30 0 21 3.140 3.130 3.140 1,371,585,926 3.140 3.130 3.140 2.900 4.490 402,540,406 3.4073 1.29%
2025-05-30 0 20 3.100 3.100 3.130 132,411,580 3.100 3.100 3.130 3.040 3.560 41,634,560 3.1803 -11.43%
2025-04-30 0 19 3.500 3.490 3.500 145,596,757 3.500 3.490 3.500 3.410 4.350 39,393,104 3.6960 -13.37%
2025-03-31 0 21 4.040 3.980 4.040 133,034,861 4.040 3.980 4.040 3.960 4.460 32,120,648 4.1417 -9.01%
2025-02-28 0 20 4.440 4.440 4.450 197,870,757 4.440 4.440 4.450 4.400 5.040 41,910,639 4.7213 -5.53%
2025-01-28 0 19 4.700 4.700 4.820 208,932,513 4.700 4.700 4.820 4.630 5.780 40,613,778 5.1444 -14.39%
2024-12-31 0 20 5.490 5.470 5.490 353,435,860 5.490 5.470 5.490 4.000 5.640 68,662,279 5.1475 30.71%
2024-11-29 0 21 4.200 4.200 4.220 120,769,063 4.200 4.200 4.220 4.140 4.710 27,969,193 4.3179 -2.78%
2024-10-31 0 21 4.320 4.290 4.320 149,869,121 4.320 4.290 4.320 4.010 4.930 34,784,341 4.3085 -2.92%
2024-09-30 0 19 4.450 4.430 4.460 90,439,865 4.450 4.430 4.460 3.800 4.490 22,385,612 4.0401 13.74%
2024-08-30 0 22 4.010 4.000 4.010 114,617,966 3.912 3.903 3.912 3.912 4.351 27,855,060 4.1148 -9.48%
2024-07-31 0 22 4.430 4.430 4.450 168,570,285 4.322 4.322 4.342 4.068 5.073 38,955,948 4.3272 -14.31%
2024-06-28 0 19 5.170 5.150 5.170 164,029,560 5.044 5.025 5.044 4.049 5.220 36,656,435 4.4748 21.65%
2024-05-31 0 21 4.250 4.250 4.260 128,254,458 4.147 4.147 4.156 4.000 4.712 30,754,460 4.1703 -11.46%
2024-04-30 0 20 4.800 4.770 4.800 119,662,253 4.683 4.654 4.683 4.068 4.683 27,941,310 4.2826 0.63%
2024-03-28 0 20 4.770 4.700 4.770 179,429,550 4.654 4.586 4.654 3.893 4.683 42,586,815 4.2133 10.93%
2024-02-29 0 19 4.300 4.290 4.300 125,466,128 4.195 4.186 4.195 3.912 4.654 29,982,117 4.1847 -8.51%
2024-01-31 0 22 4.700 4.700 4.710 110,356,025 4.586 4.586 4.595 3.961 4.586 25,979,913 4.2477 14.36%
2023-12-29 0 19 4.110 4.110 4.160 123,009,023 4.010 4.010 4.059 3.737 4.342 30,165,022 4.0779 0.49%
2023-11-30 0 22 4.090 4.060 4.090 183,818,580 3.990 3.961 3.990 3.376 4.810 44,823,912 4.1009 -1.45%
2023-10-31 0 20 4.150 4.150 4.190 103,715,434 4.049 4.049 4.088 3.181 4.117 27,838,684 3.7256 18.57%
2023-09-29 0 19 3.500 3.500 3.540 112,210,451 3.415 3.415 3.454 2.830 3.903 34,739,280 3.2301 0.32%
2023-08-31 0 23 3.500 3.350 3.500 115,654,226 3.404 3.258 3.404 2.626 3.404 41,943,246 2.7574 20.69%
2023-07-31 0 20 2.900 2.700 2.900 50,128,740 2.820 2.626 2.820 2.538 2.820 19,447,057 2.5777 9.02%
2023-06-30 0 21 2.660 2.630 2.660 57,558,940 2.587 2.558 2.587 2.558 2.723 22,074,674 2.6075 -1.12%
2023-05-31 0 21 2.690 2.690 2.710 62,895,156 2.616 2.616 2.636 2.499 2.723 24,295,901 2.5887 -1.10%
2023-04-28 0 17 2.720 2.700 2.720 69,470,447 2.645 2.626 2.645 2.587 2.820 26,094,928 2.6622 -1.09%
2023-03-31 0 23 2.750 2.720 2.750 93,575,836 2.674 2.645 2.674 2.548 2.733 35,599,645 2.6286 0.00%
2023-02-28 0 20 2.750 2.750 2.780 106,592,584 2.674 2.674 2.704 2.548 2.820 39,737,601 2.6824 -5.17%
2023-01-31 0 18 2.900 2.900 2.910 117,134,630 2.820 2.820 2.830 2.665 3.015 41,201,221 2.8430 -3.65%
2022-12-30 0 20 3.010 3.000 3.010 104,047,999 2.927 2.918 2.927 2.587 2.927 38,257,591 2.7197 10.26%
2022-11-30 0 22 2.730 2.720 2.730 127,988,850 2.655 2.645 2.655 2.441 2.781 48,475,301 2.6403 1.11%
2022-10-31 0 20 2.700 2.700 2.730 159,724,796 2.626 2.626 2.655 2.529 2.830 60,356,006 2.6464 -4.93%
2022-09-30 0 21 2.840 2.830 2.840 96,733,830 2.762 2.752 2.762 2.532 2.927 36,145,721 2.6762 0.07%
2022-08-31 0 23 2.900 2.900 2.910 122,873,440 2.760 2.760 2.770 2.503 2.760 48,239,204 2.5472 0.00%
2022-07-29 0 20 2.900 2.840 2.900 51,114,550 2.760 2.703 2.760 2.494 2.760 19,839,098 2.5765 -1.02%
2022-06-30 0 21 2.930 2.930 2.940 41,352,560 2.789 2.789 2.798 2.494 2.865 15,813,911 2.6149 -2.01%
2022-05-31 0 20 2.990 2.990 3.000 77,358,470 2.846 2.846 2.855 2.379 2.855 31,823,249 2.4309 7.55%
2022-04-29 0 18 2.780 2.650 2.780 75,498,670 2.646 2.522 2.646 2.256 2.665 30,503,585 2.4751 -0.71%
2022-03-31 0 23 2.800 2.740 2.800 79,822,010 2.665 2.608 2.665 2.389 2.684 31,391,416 2.5428 1.82%
2022-02-28 0 17 2.750 2.740 2.760 65,737,330 2.617 2.608 2.627 2.341 2.722 25,609,478 2.5669 5.77%
2022-01-31 0 21 2.600 2.570 2.600 89,771,010 2.475 2.446 2.475 2.398 2.627 35,902,021 2.5004 -1.89%
2021-12-31 0 22 2.650 2.640 2.650 64,647,570 2.522 2.513 2.522 2.275 2.570 26,521,628 2.4375 -1.46%
2021-11-30 0 22 2.700 2.590 2.700 94,997,370 2.559 2.455 2.559 2.304 2.654 38,187,669 2.4876 6.72%
2021-10-29 0 18 2.530 2.480 2.530 79,906,660 2.398 2.351 2.398 2.304 2.844 31,310,724 2.5521 -6.30%
2021-09-30 0 21 2.700 2.620 2.700 121,634,690 2.559 2.484 2.559 2.064 2.654 53,468,742 2.2749 11.87%
2021-08-31 0 22 2.450 2.400 2.450 239,868,827 2.288 2.241 2.288 2.148 2.773 99,746,124 2.4048 -11.87%
2021-07-30 0 21 2.780 2.680 2.780 306,555,309 2.596 2.503 2.596 2.232 2.979 115,066,697 2.6642 -11.46%
2021-06-30 0 21 3.140 3.100 3.140 331,806,410 2.932 2.895 2.932 2.801 3.623 104,225,838 3.1835 -11.05%
2021-05-31 0 20 3.530 3.520 3.530 320,866,745 3.296 3.287 3.296 2.708 4.015 98,363,723 3.2620 -9.49%
2021-04-30 0 19 3.900 3.830 3.900 265,106,310 3.642 3.576 3.642 2.428 3.922 90,983,204 2.9138 25.81%
2021-03-31 0 23 3.100 3.090 3.100 183,584,330 2.895 2.885 2.895 2.372 2.942 69,020,486 2.6599 6.16%
2021-02-26 0 18 2.920 2.920 3.000 291,288,420 2.727 2.727 2.801 2.307 3.698 99,850,107 2.9173 9.77%
2021-01-29 0 20 2.660 2.650 2.660 349,742,120 2.484 2.475 2.484 2.335 3.212 130,988,142 2.6700 2.31%
2020-12-31 0 22 2.600 2.570 2.620 473,840,004 2.428 2.400 2.447 2.157 2.885 187,338,641 2.5293 -0.88%
2020-11-30 0 21 2.630 2.640 2.660 309,163,216 2.449 2.459 2.477 1.211 2.720 151,539,557 2.0401 87.86%
2020-10-30 0 18 1.400 1.360 1.400 151,295,630 1.304 1.267 1.304 0.764 1.350 168,399,702 0.8984 62.79%
2020-09-30 0 22 0.860 0.850 0.870 47,924,260 0.801 0.792 0.810 0.699 0.829 62,349,184 0.7686 1.18%
2020-08-31 0 21 0.850 0.820 0.850 88,618,420 0.792 0.764 0.792 0.764 0.857 108,737,964 0.8150 1.19%
2020-07-31 0 22 0.840 0.810 0.850 105,275,070 0.782 0.754 0.792 0.699 0.931 134,662,212 0.7818 3.70%
2020-06-30 0 21 0.810 0.740 0.810 45,632,420 0.754 0.689 0.754 0.531 0.754 71,652,709 0.6369 26.56%
2020-05-29 0 20 0.640 0.630 0.650 52,515,490 0.596 0.587 0.605 0.466 0.652 92,504,844 0.5677 8.47%
2020-04-29 0 19 0.590 0.580 0.590 132,830,380 0.550 0.540 0.550 0.484 0.568 255,568,306 0.5197 3.51%
2020-03-31 0 22 0.570 0.550 0.570 27,235,630 0.531 0.512 0.531 0.466 0.605 50,379,687 0.5406 -6.56%
2020-02-28 0 20 0.610 0.590 0.610 19,057,540 0.568 0.550 0.568 0.540 0.652 32,481,273 0.5867 -1.61%
2020-01-31 5 20 0.620 0.600 0.620 12,615,240 0.577 0.559 0.577 0.550 0.903 20,220,806 0.6239 -7.46%
2019-12-31 0 20 0.670 0.660 0.670 138,367,280 0.624 0.615 0.624 0.466 0.661 264,086,963 0.5239 26.42%
2019-11-29 0 21 0.530 0.520 0.530 52,199,200 0.494 0.484 0.494 0.433 0.494 111,612,233 0.4677 11.58%
2019-10-31 0 21 0.475 0.465 0.475 17,534,850 0.442 0.433 0.442 0.414 0.461 39,847,861 0.4400 -1.04%
2019-09-30 0 21 0.480 0.480 0.485 18,095,770 0.447 0.447 0.452 0.414 0.475 40,731,507 0.4443 4.35%
2019-08-30 0 22 0.460 0.455 0.465 11,966,725 0.428 0.424 0.433 0.405 0.475 27,847,226 0.4297 -8.00%
2019-07-31 0 22 0.500 0.490 0.500 14,080,805 0.466 0.456 0.466 0.428 0.540 30,528,230 0.4612 1.01%
2019-06-28 0 19 0.495 0.490 0.495 32,847,345 0.461 0.456 0.461 0.442 0.559 70,167,795 0.4681 -1.00%
2019-05-31 0 21 0.500 0.490 0.500 23,357,180 0.466 0.456 0.466 0.428 0.484 50,108,043 0.4661 -1.96%
2019-04-30 0 19 0.510 0.500 0.510 18,246,540 0.475 0.466 0.475 0.447 0.540 37,373,005 0.4882 -5.56%
2019-03-29 0 21 0.540 0.530 0.550 161,762,842 0.503 0.494 0.512 0.428 0.559 343,817,794 0.4705 17.39%
2019-02-28 0 17 0.460 0.460 0.470 24,544,590 0.428 0.428 0.438 0.400 0.438 59,046,513 0.4157 2.22%
2019-01-31 0 22 0.450 0.440 0.450 27,734,620 0.419 0.410 0.419 0.391 0.438 66,282,111 0.4184 -4.26%
2018-12-31 0 19 0.470 0.450 0.470 4,080,775 0.438 0.419 0.438 0.410 0.452 9,340,030 0.4369 -5.05%
2018-11-30 0 22 0.495 0.470 0.495 6,840,200 0.461 0.438 0.461 0.419 0.512 15,115,409 0.4525 1.02%
2018-10-31 0 21 0.490 0.475 0.490 19,426,075 0.456 0.442 0.456 0.424 0.522 40,593,001 0.4786 -12.50%
2018-09-28 0 19 0.560 0.540 0.560 19,622,660 0.522 0.503 0.522 0.484 0.540 37,450,311 0.5240 -3.45%
2018-08-31 0 23 0.580 0.560 0.580 73,546,760 0.540 0.522 0.540 0.503 0.577 137,081,236 0.5365 1.75%
2018-07-31 0 21 0.570 0.550 0.570 115,088,090 0.531 0.512 0.531 0.512 0.568 212,339,395 0.5420 -5.00%
2018-06-29 0 20 0.600 0.590 0.600 98,798,790 0.559 0.550 0.559 0.475 0.652 177,269,456 0.5573 1.69%
2018-05-31 0 21 0.590 0.590 0.600 157,522,575 0.550 0.550 0.559 0.391 0.605 295,452,673 0.5332 42.17%
2018-04-30 0 19 0.415 0.415 0.425 37,502,690 0.387 0.387 0.396 0.279 0.442 96,627,883 0.3881 18.57%
2018-03-29 0 21 0.350 0.340 0.350 11,010,940 0.326 0.317 0.326 0.275 0.363 33,989,807 0.3239 -5.41%
2018-02-28 0 18 0.370 0.365 0.380 5,337,418 0.345 0.340 0.354 0.289 0.396 15,873,445 0.3362 -6.33%
2018-01-31 0 22 0.395 0.395 0.400 36,518,950 0.368 0.368 0.373 0.293 0.456 95,506,881 0.3824 21.54%
2017-12-29 0 19 0.325 0.325 0.330 29,120,320 0.303 0.303 0.307 0.279 0.373 92,181,663 0.3159 -17.72%
2017-11-30 0 22 0.395 0.395 0.400 38,547,395 0.368 0.368 0.373 0.363 0.442 98,395,108 0.3918 -16.84%
2017-10-31 0 20 0.475 0.470 0.475 39,984,350 0.442 0.438 0.442 0.428 0.512 85,970,366 0.4651 -13.64%
2017-09-29 0 21 0.550 0.550 0.560 125,706,010 0.512 0.512 0.522 0.456 0.717 221,821,153 0.5667 13.40%
2017-08-31 0 22 0.485 0.480 0.485 68,398,750 0.452 0.447 0.452 0.424 0.475 152,720,606 0.4479 0.00%
2017-07-31 0 21 0.485 0.480 0.485 78,977,830 0.452 0.447 0.452 0.428 0.522 171,014,137 0.4618 -13.39%
2017-06-30 0 22 0.560 0.550 0.560 196,778,349 0.522 0.512 0.522 0.484 0.671 338,810,103 0.5808 -11.11%
2017-05-31 0 20 0.630 0.620 0.640 398,273,137 0.587 0.577 0.596 0.475 0.773 648,776,235 0.6139 16.67%
2017-04-28 0 17 0.540 0.530 0.540 331,522,743 0.503 0.494 0.503 0.438 2.179 492,662,706 0.6729 -76.52%
2017-03-31 0 23 2.300 2.260 2.300 328,497,246 2.142 2.105 2.142 2.096 6.333 105,428,857 3.1158 -63.43%
2017-02-28 0 20 6.290 6.200 6.290 100,241,990 5.858 5.774 5.858 5.672 11.46 14,093,256 7.1128 -49.27%
2017-01-27 0 19 12.40 11.70 12.52 22,725,448 11.55 10.90 11.66 9.686 12.95 1,914,389 11.871 -7.88%
2016-12-30 0 20 13.46 12.70 13.88 90,298,020 12.54 11.83 12.93 11.46 16.76 5,938,580 15.205 -16.60%
2016-11-30 0 22 16.14 16.14 16.54 35,593,640 15.03 15.03 15.40 7.740 15.46 3,285,170 10.835 93.99%
2016-10-31 0 19 8.320 8.260 8.480 26,153,160 7.749 7.693 7.898 7.712 7.991 3,328,332 7.8577 -2.23%
2016-09-30 0 21 8.510 8.480 8.540 62,230,200 7.926 7.898 7.954 7.898 8.056 7,794,990 7.9834 -0.12%
2016-08-31 0 22 8.520 8.520 8.630 61,608,600 7.935 7.935 8.038 7.861 7.991 7,794,990 7.9036 0.71%
2016-07-29 0 20 8.460 8.430 8.670 20,767,000 7.879 7.851 8.075 7.414 8.103 2,705,699 7.6753 5.75%
2016-06-30 0 21 8.000 7.980 8.130 20,039,600 7.451 7.432 7.572 5.430 7.637 2,898,963 6.9127 37.46%
2016-05-31 0 21 5.820 5.740 5.990 14,428,700 5.421 5.346 5.579 4.871 5.421 2,917,216 4.9461 8.18%
2016-04-29 0 20 5.380 5.350 5.600 21,036,440 5.011 4.983 5.216 4.741 5.123 4,248,592 4.9514 1.32%
2016-03-31 0 21 5.310 5.310 5.500 48,861,400 4.946 4.946 5.123 4.657 5.132 10,221,530 4.7802 6.20%
2016-02-29 0 18 5.000 5.000 5.200 40,670,400 4.657 4.657 4.843 3.316 4.759 11,359,641 3.5803 40.06%
2016-01-29 0 20 3.570 3.550 3.800 17,396,600 3.325 3.306 3.539 2.943 3.353 5,540,241 3.1400 0.28%
2015-12-31 0 22 3.560 3.560 3.850 9,212,000 3.316 3.316 3.586 2.459 3.390 3,306,965 2.7856 28.99%
2015-11-30 0 21 2.760 2.760 2.950 9,510,800 2.571 2.571 2.748 2.235 2.645 3,800,863 2.5023 13.11%
2015-10-30 0 17 2.440 2.430 2.500 21,946,800 2.273 2.263 2.328 1.416 3.912 9,426,999 2.3281

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top