Dynamic Holdings Limited 0029
HKEX · Hong Kong SAR China · Finance
HKD 8.82-0.33 (-3.61%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 8.82 | -3.61% | HKD 9.10 | HKD 9.10 | HKD 8.80 | 28.00K |
| 2026-09-30 | HKD 9.15 | +3.80% | HKD 8.76 | HKD 9.19 | HKD 8.66 | 112.00K |
| 2026-09-29 | HKD 8.81 | -0.96% | HKD 8.96 | HKD 8.96 | HKD 8.81 | 38.00K |
| 2026-09-28 | HKD 8.90 | +1.71% | HKD 9.03 | HKD 9.03 | HKD 8.90 |
| 73.34K |
| 2026-09-25 | HKD 8.75 | -2.07% | HKD 8.99 | HKD 8.99 | HKD 8.75 | 36.00K |
| 2026-09-24 | HKD 8.94 | -0.72% | HKD 9.05 | HKD 9.05 | HKD 8.90 | 58.00K |
| 2026-09-23 | HKD 9.00 | +1.12% | HKD 9.05 | HKD 9.05 | HKD 9.00 | 46.00K |
| 2026-09-22 | HKD 8.90 | -1.28% | HKD 9.02 | HKD 9.04 | HKD 8.90 | 96.00K |
| 2026-09-21 | HKD 9.02 | +4.04% | HKD 9.13 | HKD 9.13 | HKD 8.95 | 50.53K |
| 2026-09-18 | HKD 8.66 | -4.99% | HKD 8.66 | HKD 8.66 | HKD 8.66 | 170.00K |
| 2026-09-17 | HKD 9.12 | -1.14% | HKD 9.20 | HKD 9.20 | HKD 9.12 | 46.00K |
| 2026-09-16 | HKD 9.23 | +0.54% | HKD 9.18 | HKD 9.26 | HKD 9.18 | 96.00K |
| 2026-09-15 | HKD 9.18 | 0.00% | HKD 9.18 | HKD 9.18 | HKD 9.18 | 0 |
| 2026-09-14 | HKD 9.18 | -0.27% | HKD 9.18 | HKD 9.18 | HKD 9.11 | 68.00K |
| 2026-09-11 | HKD 9.20 | -1.18% | HKD 9.22 | HKD 9.38 | HKD 9.01 | 124.00K |
| 2026-09-10 | HKD 9.31 | -0.80% | HKD 9.35 | HKD 9.50 | HKD 9.25 | 48.00K |
| 2026-09-09 | HKD 9.39 | +0.86% | HKD 9.20 | HKD 9.50 | HKD 9.20 | 48.00K |
| 2026-09-08 | HKD 9.31 | -0.05% | HKD 9.31 | HKD 9.31 | HKD 9.22 | 52.00K |
| 2026-09-07 | HKD 9.31 | +0.81% | HKD 9.26 | HKD 9.60 | HKD 9.00 | 162.00K |
| 2026-09-04 | HKD 9.23 | +0.38% | HKD 9.49 | HKD 9.70 | HKD 9.22 | 52.00K |
| 2026-09-03 | HKD 9.20 | -0.33% | HKD 9.23 | HKD 9.24 | HKD 9.20 | 28.00K |
| 2026-09-02 | HKD 9.23 | -3.75% | HKD 9.26 | HKD 9.26 | HKD 9.22 | 46.00K |
| 2026-09-01 | HKD 9.59 | +2.46% | HKD 9.36 | HKD 9.80 | HKD 9.36 | 26.00K |
| 2026-08-31 | HKD 9.36 | +0.65% | HKD 9.15 | HKD 9.36 | HKD 9.15 | 20.00K |
| 2026-08-28 | HKD 9.30 | 0.00% | HKD 9.30 | HKD 9.30 | HKD 9.30 | 0 |
| 2026-08-27 | HKD 9.30 | +0.54% | HKD 9.25 | HKD 9.38 | HKD 9.16 | 20.00K |
| 2026-08-26 | HKD 9.25 | +0.54% | HKD 9.13 | HKD 9.25 | HKD 9.13 | 14.00K |
| 2026-08-25 | HKD 9.20 | -2.13% | HKD 9.11 | HKD 9.20 | HKD 9.11 | 8.00K |
| 2026-08-24 | HKD 9.40 | +0.43% | HKD 9.40 | HKD 9.40 | HKD 9.40 | 0 |
| 2026-08-21 | HKD 9.36 | 0.00% | HKD 9.36 | HKD 9.36 | HKD 9.36 | 0 |
| 2026-08-20 | HKD 9.36 | +1.74% | HKD 9.27 | HKD 9.36 | HKD 9.07 | 52.00K |
| 2026-08-19 | HKD 9.20 | -2.39% | HKD 9.33 | HKD 9.33 | HKD 9.11 | 160.00K |
| 2026-08-18 | HKD 9.43 | -0.84% | HKD 9.43 | HKD 9.43 | HKD 9.43 | 0 |
| 2026-08-17 | HKD 9.51 | -0.21% | HKD 9.55 | HKD 9.55 | HKD 9.42 | 92.00K |
| 2026-08-14 | HKD 9.52 | -0.88% | HKD 9.61 | HKD 9.61 | HKD 9.52 | 4.00K |
| 2026-08-13 | HKD 9.61 | +0.42% | HKD 9.55 | HKD 9.62 | HKD 9.51 | 44.00K |
| 2026-08-12 | HKD 9.57 | +0.16% | HKD 9.57 | HKD 9.80 | HKD 9.54 | 32.00K |
| 2026-08-11 | HKD 9.56 | -0.05% | HKD 9.56 | HKD 9.57 | HKD 9.56 | 22.00K |
| 2026-08-10 | HKD 9.56 | -0.26% | HKD 9.60 | HKD 9.60 | HKD 9.55 | 50.00K |
| 2026-08-07 | HKD 9.59 | +1.97% | HKD 9.43 | HKD 9.59 | HKD 9.43 | 20.00K |
| 2026-08-06 | HKD 9.40 | -1.98% | HKD 9.58 | HKD 9.58 | HKD 9.40 | 26.00K |
| 2026-08-05 | HKD 9.59 | +0.84% | HKD 9.51 | HKD 9.59 | HKD 9.50 | 14.00K |
| 2026-08-04 | HKD 9.51 | -1.25% | HKD 9.52 | HKD 9.52 | HKD 9.51 | 4.00K |
| 2026-08-03 | HKD 9.63 | 0.00% | HKD 9.63 | HKD 9.63 | HKD 9.63 | 6.00K |
| 2026-07-31 | HKD 9.63 | +0.21% | HKD 9.54 | HKD 9.63 | HKD 9.50 | 190.84K |
| 2026-07-30 | HKD 9.61 | -1.03% | HKD 9.56 | HKD 9.61 | HKD 9.56 | 20.00K |
| 2026-07-29 | HKD 9.71 | -1.52% | HKD 10.07 | HKD 9.89 | HKD 9.51 | 196.00K |
| 2026-07-28 | HKD 9.86 | +0.10% | HKD 9.86 | HKD 9.86 | HKD 9.86 | 0 |
| 2026-07-27 | HKD 9.85 | -1.30% | HKD 9.85 | HKD 9.85 | HKD 9.85 | 0 |
| 2026-07-24 | HKD 9.98 | -0.99% | HKD 10.00 | HKD 10.00 | HKD 9.98 | 32.00K |
| 2026-07-23 | HKD 10.08 | +0.80% | HKD 10.01 | HKD 10.08 | HKD 10.01 | 40.13K |
| 2026-07-22 | HKD 10.00 | +2.04% | HKD 9.90 | HKD 10.00 | HKD 9.90 | 4.00K |
| 2026-07-21 | HKD 9.80 | 0.00% | HKD 9.80 | HKD 9.80 | HKD 9.80 | 0 |
| 2026-07-20 | HKD 9.80 | +0.51% | HKD 9.80 | HKD 9.80 | HKD 9.80 | 8.00K |
| 2026-07-17 | HKD 9.75 | -4.22% | HKD 9.96 | HKD 9.96 | HKD 9.71 | 48.00K |
| 2026-07-16 | HKD 10.18 | +1.90% | HKD 10.00 | HKD 10.18 | HKD 10.00 | 56.00K |
| 2026-07-15 | HKD 9.99 | -0.89% | HKD 9.90 | HKD 10.08 | HKD 9.91 | 28.00K |
| 2026-07-14 | HKD 10.08 | -0.98% | HKD 10.00 | HKD 10.08 | HKD 9.86 | 44.00K |
| 2026-07-13 | HKD 10.18 | +3.56% | HKD 10.18 | HKD 10.18 | HKD 10.18 | 0 |
| 2026-07-10 | HKD 9.83 | -0.91% | HKD 9.90 | HKD 10.19 | HKD 9.83 | 32.00K |
| 2026-07-09 | HKD 9.92 | -3.41% | HKD 9.82 | HKD 10.26 | HKD 9.80 | 120.00K |
| 2026-07-08 | HKD 10.27 | 0.00% | HKD 10.27 | HKD 10.27 | HKD 10.27 | 0 |
| 2026-07-07 | HKD 10.27 | 0.00% | HKD 10.27 | HKD 10.27 | HKD 10.27 | 0 |
| 2026-07-06 | HKD 10.27 | 0.00% | HKD 10.27 | HKD 10.27 | HKD 10.27 | 0 |
| 2026-07-03 | HKD 10.27 | -0.19% | HKD 10.27 | HKD 10.27 | HKD 10.27 | 0 |
| 2026-07-02 | HKD 10.29 | 0.00% | HKD 10.29 | HKD 10.29 | HKD 10.29 | 0 |
| 2026-06-30 | HKD 10.29 | +0.39% | HKD 10.29 | HKD 10.29 | HKD 10.29 | 2.00K |
| 2026-06-29 | HKD 10.25 | +0.89% | HKD 10.16 | HKD 10.25 | HKD 10.16 | 94.00K |
| 2026-06-26 | HKD 10.16 | -2.50% | HKD 10.16 | HKD 10.16 | HKD 10.16 | 4.00K |
| 2026-06-25 | HKD 10.42 | -0.38% | HKD 10.42 | HKD 10.42 | HKD 10.42 | 0 |
| 2026-06-24 | HKD 10.46 | +12.47% | HKD 9.35 | HKD 10.48 | HKD 9.35 | 92.00K |
| 2026-06-23 | HKD 9.30 | -7.55% | HKD 10.49 | HKD 10.49 | HKD 9.30 | 28.00K |
| 2026-06-22 | HKD 10.06 | -1.47% | HKD 10.22 | HKD 10.22 | HKD 9.90 | 62.00K |
| 2026-06-18 | HKD 10.21 | -2.11% | HKD 10.23 | HKD 10.34 | HKD 10.20 | 57.76K |
| 2026-06-17 | HKD 10.43 | -1.79% | HKD 10.63 | HKD 10.64 | HKD 10.42 | 22.00K |
| 2026-06-16 | HKD 10.62 | -1.03% | HKD 10.73 | HKD 10.73 | HKD 10.62 | 64.00K |
| 2026-06-15 | HKD 10.73 | -0.19% | HKD 10.74 | HKD 10.74 | HKD 10.73 | 10.00K |
| 2026-06-12 | HKD 10.75 | 0.00% | HKD 10.75 | HKD 10.75 | HKD 10.74 | 100.27K |
| 2026-06-11 | HKD 10.75 | +0.47% | HKD 10.90 | HKD 10.90 | HKD 10.30 | 386.00K |
| 2026-06-10 | HKD 10.70 | -1.47% | HKD 10.65 | HKD 10.88 | HKD 10.65 | 50.00K |
| 2026-06-09 | HKD 10.86 | -0.82% | HKD 11.18 | HKD 11.15 | HKD 10.86 | 70.00K |
| 2026-06-08 | HKD 10.95 | -1.71% | HKD 11.02 | HKD 11.12 | HKD 10.91 | 74.00K |
| 2026-06-05 | HKD 11.14 | +0.18% | HKD 11.20 | HKD 11.21 | HKD 11.03 | 110.00K |
| 2026-06-04 | HKD 11.12 | -0.80% | HKD 11.18 | HKD 11.20 | HKD 11.11 | 8.00K |
| 2026-06-03 | HKD 11.21 | -1.41% | HKD 11.25 | HKD 11.29 | HKD 11.21 | 30.00K |
| 2026-06-02 | HKD 11.37 | +0.09% | HKD 11.30 | HKD 11.37 | HKD 11.25 | 36.00K |
| 2026-06-01 | HKD 11.36 | -0.79% | HKD 11.31 | HKD 11.40 | HKD 11.27 | 134.00K |
| 2026-05-29 | HKD 11.45 | +1.33% | HKD 11.25 | HKD 11.45 | HKD 11.19 | 200.02K |
| 2026-05-28 | HKD 11.30 | -0.35% | HKD 11.35 | HKD 11.44 | HKD 11.21 | 122.00K |
| 2026-05-27 | HKD 11.34 | -0.09% | HKD 11.30 | HKD 11.34 | HKD 11.30 | 16.00K |