Want to see HK:1921 full AI Analyst Report?
Dalipal Holdings Limited (1921) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.09 | 3.09 | 2.80 | 2.82 | 2.82 | -5.54% | 1,066,000 | 0.94 |
| Oct 29, 2026 | 2.95 | 3.02 | 2.86 | 2.98 | 2.98 | -1.16% | 1,350,000 | 1.19 |
| Oct 28, 2026 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | +0.50% | 190,000 | 0.16 |
| Oct 27, 2026 | 2.93 | 3.04 | 2.83 | 3.00 | 3.00 | +2.56% | 2,684,000 | 2.32 |
| Oct 26, 2026 | 2.95 | 2.95 | 2.87 | 2.93 | 2.93 | +0.34% | 950,000 | 0.80 |
| Oct 23, 2026 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -2.67% | 810,000 | 0.66 |
| Oct 22, 2026 | 2.95 | 3.03 | 2.91 | 3.00 | 3.00 | -1.48% | 846,000 | 0.66 |
| Oct 21, 2026 | 3.05 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 290,000 | 0.22 |
| Oct 20, 2026 | 3.08 | 3.08 | 2.88 | 3.07 | 3.07 | +0.66% | 1,238,000 | 0.92 |
| Oct 19, 2026 | 3.05 | 3.22 | 2.99 | 3.05 | 3.05 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.22 | 3.22 | 2.99 | 3.05 | 3.05 | -2.56% | 1,626,000 | 1.12 |
| Oct 15, 2026 | 3.08 | 3.14 | 3.05 | 3.13 | 3.13 | -0.16% | 346,000 | 0.23 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.09 | 3.14 | 3.14 | -0.79% | 418,000 | 0.27 |
| Oct 13, 2026 | 3.21 | 3.25 | 3.08 | 3.16 | 3.16 | -0.16% | 250,000 | 0.15 |
| Oct 12, 2026 | 3.35 | 3.35 | 3.11 | 3.17 | 3.17 | -3.80% | 1,434,000 | 0.82 |
| Oct 09, 2026 | 3.40 | 3.40 | 3.17 | 3.29 | 3.29 | +2.49% | 1,302,000 | 0.72 |
| Oct 08, 2026 | 3.13 | 3.22 | 3.03 | 3.21 | 3.21 | +2.72% | 1,244,000 | 0.68 |
| Oct 07, 2026 | 3.20 | 3.20 | 3.09 | 3.13 | 3.13 | +0.16% | 150,000 | 0.08 |
| Oct 06, 2026 | 3.00 | 3.30 | 3.00 | 3.12 | 3.12 | +4.52% | 184,000 | 0.10 |
| Oct 05, 2026 | 3.00 | 3.43 | 2.92 | 2.99 | 2.99 | -1.16% | 510,000 | 0.27 |
| Oct 02, 2026 | 2.98 | 3.04 | 2.91 | 3.02 | 3.02 | +0.33% | 408,000 | 0.21 |
| Oct 01, 2026 | 3.01 | 3.15 | 2.95 | 3.01 | 3.01 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.15 | 3.15 | 2.95 | 3.01 | 3.01 | -0.82% | 452,000 | 0.23 |
| Sep 29, 2026 | 2.94 | 3.05 | 2.94 | 3.04 | 3.04 | +2.36% | 458,000 | 0.23 |
| Sep 28, 2026 | 2.96 | 3.05 | 2.90 | 2.97 | 2.97 | -0.50% | 712,000 | 0.36 |
| Sep 25, 2026 | 2.96 | 3.02 | 2.94 | 2.98 | 2.98 | +0.00% | 68,000 | 0.03 |
| Sep 24, 2026 | 2.98 | 3.05 | 2.94 | 2.98 | 2.98 | -0.83% | 816,000 | 0.39 |
| Sep 23, 2026 | 2.96 | 3.05 | 2.95 | 3.01 | 3.01 | +1.01% | 610,000 | 0.28 |
| Sep 22, 2026 | 3.07 | 3.08 | 2.97 | 2.98 | 2.98 | -1.33% | 692,000 | 0.31 |
| Sep 21, 2026 | 3.17 | 3.17 | 2.90 | 3.02 | 3.02 | -3.83% | 1,982,000 | 0.86 |
| Sep 18, 2026 | 3.12 | 3.16 | 3.11 | 3.14 | 3.14 | -0.32% | 342,000 | 0.14 |
| Sep 17, 2026 | 3.12 | 3.18 | 3.06 | 3.15 | 3.15 | -0.16% | 1,232,000 | 0.50 |
| Sep 16, 2026 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | +2.11% | 626,000 | 0.25 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.08 | 3.09 | 3.09 | -7.91% | 2,370,000 | 0.96 |
| Sep 14, 2026 | 3.50 | 3.54 | 3.28 | 3.35 | 3.35 | -2.19% | 1,100,000 | 0.44 |
| Sep 11, 2026 | 3.44 | 3.56 | 3.38 | 3.43 | 3.43 | -0.15% | 864,000 | 0.33 |
| Sep 10, 2026 | 3.36 | 3.48 | 3.35 | 3.43 | 3.43 | +2.24% | 928,000 | 0.36 |
| Sep 09, 2026 | 3.28 | 3.44 | 3.28 | 3.36 | 3.36 | +1.67% | 798,000 | 0.30 |
| Sep 08, 2026 | 3.34 | 3.39 | 3.27 | 3.30 | 3.30 | -2.08% | 620,000 | 0.22 |
| Sep 07, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -2.18% | 556,000 | 0.20 |
| Sep 04, 2026 | 3.53 | 3.54 | 3.33 | 3.45 | 3.45 | -2.27% | 1,204,000 | 0.43 |
| Sep 03, 2026 | 3.45 | 3.54 | 3.42 | 3.53 | 3.53 | +1.88% | 624,000 | 0.21 |
| Sep 02, 2026 | 3.75 | 3.80 | 3.42 | 3.46 | 3.46 | -6.49% | 3,226,000 | 1.11 |
| Sep 01, 2026 | 3.76 | 3.89 | 3.63 | 3.70 | 3.70 | +0.95% | 992,000 | 0.33 |
| Aug 31, 2026 | 3.93 | 4.00 | 3.67 | 3.67 | 3.67 | -7.68% | 1,770,000 | 0.58 |
| Aug 28, 2026 | 4.20 | 4.20 | 3.88 | 3.97 | 3.97 | +1.28% | 490,000 | 0.16 |
| Aug 27, 2026 | 3.91 | 4.00 | 3.80 | 3.92 | 3.92 | +0.77% | 904,000 | 0.29 |
| Aug 26, 2026 | 3.85 | 4.08 | 3.77 | 3.89 | 3.89 | +1.17% | 1,052,000 | 0.33 |
| Aug 25, 2026 | 4.50 | 4.50 | 3.62 | 3.85 | 3.85 | -3.88% | 5,126,000 | 1.64 |
| Aug 24, 2026 | 4.26 | 4.26 | 3.80 | 4.00 | 4.00 | -4.99% | 1,120,796 | 0.34 |