HKSE - Delayed Quote
HKD
Dream International Limited (1126.HK)
5.300
-0.060
(-1.12%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.205
5.370
5.205
5.300
5.300
224,000
Oct 29, 2026
5.355
5.455
5.350
5.360
5.360
31,000
Oct 28, 2026
5.300
5.400
5.290
5.325
5.325
202,500
Oct 27, 2026
5.200
5.440
5.200
5.285
5.285
206,500
Oct 26, 2026
5.435
5.450
5.320
5.320
5.320
153,500
Oct 23, 2026
5.270
5.480
5.255
5.360
5.360
325,000
Oct 22, 2026
5.400
5.495
5.205
5.205
5.205
745,500
Oct 21, 2026
5.425
5.475
5.285
5.340
5.340
469,500
Oct 20, 2026
5.660
5.710
5.425
5.425
5.425
418,500
Oct 16, 2026
5.370
5.570
5.370
5.495
5.495
247,000
Oct 15, 2026
5.505
5.530
5.300
5.300
5.300
2,857,000
Oct 14, 2026
5.580
5.585
5.510
5.520
5.520
306,000
Oct 13, 2026
5.625
5.625
5.510
5.570
5.570
359,000
Oct 12, 2026
5.650
5.695
5.525
5.620
5.620
493,500
Oct 9, 2026
5.530
5.670
5.530
5.605
5.605
468,000
Oct 8, 2026
5.675
5.720
5.470
5.500
5.500
873,000
Oct 7, 2026
5.835
5.835
5.660
5.680
5.680
544,000
Oct 6, 2026
5.690
5.840
5.690
5.715
5.715
405,500
Oct 5, 2026
5.550
5.695
5.500
5.640
5.640
536,500
Oct 2, 2026
5.605
5.615
5.485
5.550
5.550
378,500
Sep 30, 2026
5.645
5.905
5.540
5.695
5.695
222,500
Sep 29, 2026
5.735
5.735
5.640
5.640
5.640
371,000
Sep 28, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
5.740
5.825
5.710
5.710
5.710
401,000
Sep 25, 2026
6.195
6.195
5.820
5.980
5.730
317,500
Sep 24, 2026
6.135
6.150
5.960
6.000
5.749
454,500
Sep 23, 2026
6.140
6.245
6.110
6.180
5.922
208,000
Sep 22, 2026
6.310
6.310
6.090
6.110
5.855
379,000
Sep 21, 2026
6.140
6.470
6.110
6.135
5.879
253,500
Sep 18, 2026
6.285
6.285
6.110
6.210
5.950
160,000
Sep 17, 2026
6.430
6.430
6.105
6.190
5.931
305,500
Sep 16, 2026
6.415
6.415
6.165
6.190
5.931
619,500
Sep 15, 2026
6.475
6.475
6.180
6.215
5.955
645,000
Sep 14, 2026
6.635
6.635
6.265
6.300
6.037
846,000
Sep 11, 2026
6.270
6.420
6.270
6.345
6.080
1,079,500
Sep 10, 2026
6.350
6.595
6.280
6.330
6.065
197,500
Sep 9, 2026
6.730
6.735
6.340
6.355
6.089
312,500
Sep 8, 2026
6.765
6.765
6.420
6.450
6.180
292,500
Sep 7, 2026
6.500
6.700
6.420
6.535
6.262
251,000
Sep 4, 2026
6.800
6.800
6.425
6.465
6.195
392,500
Sep 3, 2026
6.750
6.835
6.565
6.610
6.334
538,500
Sep 2, 2026
6.870
6.870
6.610
6.705
6.425
143,500
Sep 1, 2026
6.950
6.985
6.830
6.880
6.592
210,000
Aug 31, 2026
6.910
6.965
6.750
6.950
6.659
327,000
Aug 28, 2026
6.790
7.040
6.790
6.935
6.645
673,500
Aug 27, 2026
6.760
6.800
6.660
6.800
6.516
747,500
Aug 26, 2026
6.510
6.765
6.345
6.500
6.228
1,701,750
Aug 25, 2026
6.560
6.745
6.510
6.710
6.429
1,070,234
Aug 24, 2026
6.280
6.590
6.280
6.560
6.286
1,088,000
Aug 21, 2026
6.270
6.500
6.165
6.260
5.998
851,500
Aug 20, 2026
6.150
6.380
6.085
6.270
6.008
865,000
Aug 19, 2026
6.100
6.100
5.975
6.070
5.816
623,000
Aug 18, 2026
6.110
6.110
5.885
6.010
5.759
396,000
Aug 17, 2026
6.000
6.170
6.000
6.105
5.850
297,000
Aug 14, 2026
6.020
6.120
5.910
5.910
5.663
678,000
Aug 13, 2026
6.730
6.730
5.980
6.020
5.768
3,754,000
Aug 12, 2026
7.040
7.060
6.950
7.025
6.731
52,000
Aug 11, 2026
6.970
7.165
6.940
7.040
6.746
201,000
Aug 10, 2026
6.840
7.015
6.840
6.900
6.612
237,000
Aug 7, 2026
6.900
6.900
6.805
6.840
6.554
48,000
Aug 6, 2026
6.750
6.870
6.735
6.865
6.578
834,500
Aug 5, 2026
6.970
6.970
6.705
6.780
6.497
362,000
Aug 4, 2026
6.875
6.975
6.680
6.905
6.616
456,500
Aug 3, 2026
6.990
6.990
6.840
6.850
6.564
174,000
Jul 31, 2026
6.990
7.000
6.930
6.960
6.669
116,000
Jul 30, 2026
6.850
7.030
6.780
6.890
6.602
292,500
Jul 29, 2026
6.840
7.090
6.790
6.830
6.544
202,000
Jul 28, 2026
7.000
7.000
6.840
6.900
6.612
498,500
Jul 27, 2026
6.960
7.000
6.900
7.000
6.707
71,000
Jul 24, 2026
7.100
7.100
6.900
6.900
6.612
303,000
Jul 23, 2026
7.200
7.200
7.010
7.050
6.755
304,500
Jul 22, 2026
7.220
7.250
7.030
7.030
6.736
269,000
Jul 21, 2026
7.150
7.240
7.080
7.180
6.880
378,000
Jul 20, 2026
7.000
7.210
6.970
7.140
6.842
548,500
Jul 17, 2026
6.970
6.970
6.780
6.840
6.554
269,500
Jul 16, 2026
6.780
7.040
6.780
7.000
6.707
358,000
Jul 15, 2026
6.540
6.800
6.540
6.770
6.487
184,500
Jul 14, 2026
6.540
6.680
6.450
6.580
6.305
206,000
Jul 13, 2026
6.620
6.620
6.450
6.520
6.247
208,000
Jul 10, 2026
6.700
6.700
6.580
6.580
6.305
271,000
Jul 9, 2026
6.710
6.710
6.480
6.660
6.382
681,500
Jul 8, 2026
6.600
6.720
6.590
6.710
6.429
229,500
Jul 7, 2026
6.420
6.570
6.410
6.530
6.257
642,500
Jul 6, 2026
6.480
6.500
6.300
6.450
6.180
561,000
Jul 3, 2026
6.470
6.530
6.340
6.480
6.209
631,500
Jul 2, 2026
6.420
6.600
6.400
6.470
6.200
336,500
Jun 30, 2026
6.350
6.420
6.180
6.420
6.152
536,500
Jun 29, 2026
6.400
6.450
6.270
6.340
6.075
228,000
Jun 26, 2026
6.310
6.430
6.210
6.380
6.113
573,000
Jun 25, 2026
6.400
6.400
6.200
6.210
5.950
398,500
Jun 24, 2026
6.470
6.480
6.400
6.450
6.180
310,500
Jun 23, 2026
6.370
6.570
6.340
6.430
6.161
731,000
Jun 22, 2026
6.520
6.520
6.350
6.370
6.104
307,000
Jun 18, 2026
6.660
6.670
6.530
6.530
6.257
434,000
Jun 17, 2026
6.730
6.770
6.650
6.650
6.372
365,000
Jun 16, 2026
6.790
6.800
6.660
6.740
6.458
592,500
Jun 15, 2026
6.810
6.810
6.690
6.740
6.458
323,000
Jun 12, 2026
6.690
6.850
6.630
6.790
6.506
567,000
Jun 11, 2026
6.750
6.790
6.600
6.700
6.420
459,000
Jun 10, 2026
6.680
6.780
6.650
6.770
6.487
708,500
Jun 9, 2026
6.630
6.750
6.510
6.680
6.401
633,000
Jun 8, 2026
6.550
6.650
6.450
6.620
6.343
802,500
Jun 5, 2026
6.800
6.800
6.630
6.750
6.468
324,500
Jun 4, 2026
6.690
6.780
6.640
6.780
6.497
364,000
Jun 3, 2026
6.760
6.800
6.630
6.750
6.468
721,500
Jun 2, 2026
6.980
6.980
6.740
6.760
6.477
211,000
Jun 1, 2026
6.830
6.960
6.820
6.920
6.631
2,480,000
May 29, 2026
6.700
6.850
6.600
6.670
6.391
2,594,500
May 28, 2026
6.530
6.620
6.400
6.580
6.305
841,500
May 27, 2026
6.710
6.710
6.520
6.520
6.247
749,000
May 26, 2026
6.800
6.830
6.610
6.800
6.516
544,500
May 22, 2026
6.800
6.870
6.690
6.840
6.554
467,500
May 21, 2026
6.780
6.830
6.710
6.710
6.429
260,979
May 20, 2026
6.750
6.780
6.650
6.730
6.449
1,688,000
May 19, 2026
6.810
6.880
6.680
6.790
6.506
2,748,000
May 18, 2026
6.970
6.880
6.710
6.760
6.477
783,500
May 15, 2026
6.830
6.890
6.770
6.830
6.544
324,500
May 14, 2026
6.990
6.990
6.680
6.860
6.573
854,500
May 13, 2026
7.020
7.120
6.880
6.980
6.688
735,500
May 12, 2026
7.110
7.130
6.950
6.990
6.698
972,000
May 11, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
7.350
7.350
7.140
7.150
6.851
418,000
May 8, 2026
7.550
7.720
7.500
7.590
6.937
668,000
May 7, 2026
7.500
7.550
7.490
7.500
6.855
195,000
May 6, 2026
7.510
7.580
7.340
7.390
6.755
1,420,000
May 5, 2026
7.590
7.590
7.470
7.510
6.864
898,500
May 4, 2026
7.510
7.660
7.420
7.530
6.882
1,626,500
Apr 30, 2026
7.590
7.600
7.480
7.540
6.892
345,000
Apr 29, 2026
7.490
7.570
7.450
7.570
6.919
1,007,000
Apr 28, 2026
7.490
7.490
7.280
7.420
6.782
540,500
Apr 27, 2026
7.500
7.500
7.260
7.370
6.736
1,269,000
Apr 24, 2026
7.380
7.460
7.200
7.270
6.645
631,500
Apr 23, 2026
7.500
7.500
7.300
7.320
6.691
673,000
Apr 22, 2026
7.540
7.680
7.460
7.630
6.974
696,500
Apr 21, 2026
7.300
7.600
7.220
7.540
6.892
5,622,000
Apr 20, 2026
7.360
7.360
7.110
7.320
6.691
1,421,500
Apr 17, 2026
7.530
7.580
7.370
7.470
6.828
715,500
Apr 16, 2026
7.530
7.560
7.450
7.530
6.882
854,000
Apr 15, 2026
7.400
7.780
7.360
7.520
6.873
1,063,000
Apr 14, 2026
7.460
7.740
7.350
7.510
6.864
1,333,500
Apr 13, 2026
7.620
7.650
7.320
7.400
6.764
1,223,500
Apr 10, 2026
7.480
7.690
7.480
7.620
6.965
736,000
Apr 9, 2026
7.350
7.480
7.340
7.480
6.837
784,500
Apr 8, 2026
7.150
7.390
7.150
7.390
6.755
2,952,000
Apr 2, 2026
7.150
7.170
6.920
7.030
6.425
710,000
Apr 1, 2026
7.000
7.140
6.930
7.140
6.526
865,500
Mar 31, 2026
6.750
7.010
6.750
6.890
6.298
1,114,500
Mar 30, 2026
7.290
7.290
6.600
6.740
6.160
5,658,500
Mar 27, 2026
7.490
7.840
7.380
7.700
7.038
576,000
Mar 26, 2026
7.650
7.650
7.350
7.550
6.901
2,128,000
Mar 25, 2026
7.900
8.070
7.480
7.640
6.983
1,066,000
Mar 24, 2026
7.580
7.980
7.580
7.920
7.239
748,500
Mar 23, 2026
7.840
7.840
7.550
7.580
6.928
1,062,000
Mar 20, 2026
8.130
8.130
7.830
7.840
7.166
999,500
Mar 19, 2026
8.200
8.270
7.950
8.270
7.559
1,819,000
Mar 18, 2026
8.190
8.490
8.060
8.110
7.413
1,370,952
Mar 17, 2026
8.300
8.520
8.140
8.180
7.477
922,000
Mar 16, 2026
8.330
8.380
8.080
8.310
7.595
1,357,500
Mar 13, 2026
8.710
8.710
8.340
8.360
7.641
2,176,000
Mar 12, 2026
8.880
8.880
8.610
8.630
7.888
666,500
Mar 11, 2026
8.680
8.830
8.630
8.800
8.043
664,000
Mar 10, 2026
8.540
8.820
8.540
8.660
7.915
850,500
Mar 9, 2026
8.610
8.610
8.310
8.450
7.723
1,275,500
Mar 6, 2026
8.600
8.850
8.600
8.820
8.062
381,500
Mar 5, 2026
8.610
8.890
8.600
8.600
7.860
444,500
Mar 4, 2026
8.810
8.850
8.480
8.600
7.860
1,207,500
Mar 3, 2026
8.990
9.210
8.790
8.880
8.116
687,000
Mar 2, 2026
9.000
9.070
8.710
8.810
8.052
1,532,000
Feb 27, 2026
8.770
9.170
8.600
9.170
8.381
4,786,091
Feb 26, 2026
8.760
8.950
8.670
8.760
8.007
541,500
Feb 25, 2026
8.830
8.870
8.740
8.770
8.016
449,500
Feb 24, 2026
9.100
9.100
8.650
8.700
7.952
856,500
Feb 23, 2026
8.700
9.300
8.700
9.090
8.308
1,710,000
Feb 20, 2026
8.790
8.790
8.600
8.700
7.952
1,151,500
Feb 16, 2026
8.800
8.800
8.800
8.800
8.043
-
Feb 13, 2026
8.660
8.680
8.450
8.620
7.879
1,101,314
Feb 12, 2026
8.850
8.850
8.570
8.680
7.934
341,000
Feb 11, 2026
8.830
8.830
8.650
8.800
8.043
842,000
Feb 10, 2026
8.710
8.950
8.570
8.820
8.062
1,542,482
Feb 9, 2026
8.490
8.850
8.450
8.750
7.998
633,044
Feb 6, 2026
8.530
8.700
8.390
8.420
7.696
715,505
Feb 5, 2026
8.560
8.760
8.550
8.750
7.998
213,316
Feb 4, 2026
8.690
8.700
8.410
8.640
7.897
355,000
Feb 3, 2026
8.700
8.620
8.400
8.580
7.842
364,500
Feb 2, 2026
8.900
8.900
8.400
8.480
7.751
1,464,580
Jan 30, 2026
8.820
8.880
8.640
8.880
8.116
1,247,000
Jan 29, 2026
9.040
9.060
8.620
8.820
8.062
2,600,568
Jan 28, 2026
9.280
9.350
9.020
9.040
8.263
1,094,818
Jan 27, 2026
9.330
9.350
9.010
9.160
8.372
1,028,687
Jan 26, 2026
9.070
9.500
9.050
9.290
8.491
1,073,500
Jan 23, 2026
9.040
9.150
8.960
9.020
8.244
984,965
Jan 22, 2026
8.880
9.010
8.860
9.010
8.235
525,000
Jan 21, 2026
9.120
9.130
8.750
8.870
8.107
1,656,829
Jan 20, 2026
8.720
9.080
8.650
8.980
8.208
1,225,929
Jan 19, 2026
8.890
9.060
8.700
8.750
7.998
1,211,500
Jan 16, 2026
8.640
8.900
8.600
8.840
8.080
945,818
Jan 15, 2026
8.600
8.720
8.530
8.650
7.906
758,000
Jan 14, 2026
8.330
8.670
8.330
8.650
7.906
842,000
Jan 13, 2026
8.450
8.450
8.200
8.330
7.614
1,483,860
Jan 12, 2026
8.380
8.470
8.140
8.410
7.687
3,018,399
Jan 9, 2026
8.500
8.510
8.270
8.410
7.687
1,739,614
Jan 8, 2026
8.770
8.790
8.400
8.510
7.778
752,473
Jan 7, 2026
8.590
8.780
8.500
8.760
8.007
951,457
Jan 6, 2026
8.400
8.540
8.340
8.530
7.796
1,028,692
Jan 5, 2026
8.550
8.690
8.380
8.510
7.778
832,009
Jan 2, 2026
8.210
8.600
8.200
8.550
7.815
1,156,500
Dec 31, 2025
8.260
8.260
8.260
8.260
7.550
-
Dec 30, 2025
8.550
8.550
8.140
8.200
7.495
2,538,500
Dec 29, 2025
8.580
8.710
8.380
8.540
7.806
1,272,978
Dec 24, 2025
8.580
8.580
8.580
8.580
7.842
-
Dec 23, 2025
8.850
8.980
8.670
8.770
8.016
601,237
Dec 22, 2025
8.520
9.030
8.500
8.840
8.080
2,082,846
Dec 19, 2025
8.130
8.540
8.130
8.540
7.806
794,908
Dec 18, 2025
8.220
8.230
8.050
8.130
7.431
973,929
Dec 17, 2025
8.290
8.320
8.150
8.230
7.522
660,053
Dec 16, 2025
8.430
8.430
8.250
8.310
7.595
690,492
Dec 15, 2025
8.330
8.650
8.270
8.420
7.696
1,168,839
Dec 12, 2025
8.450
8.550
8.310
8.330
7.614
1,233,061
Dec 11, 2025
8.430
8.660
8.330
8.390
7.669
1,670,749
Dec 10, 2025
8.210
8.470
8.070
8.350
7.632
2,300,321
Dec 9, 2025
8.550
8.550
8.160
8.240
7.531
2,345,151
Dec 8, 2025
8.910
8.930
8.390
8.560
7.824
756,047
Dec 5, 2025
9.030
9.060
8.740
8.900
8.135
416,484
Dec 4, 2025
9.060
9.110
8.950
9.070
8.290
1,585,254
Dec 3, 2025
9.300
9.300
8.950
8.950
8.180
1,729,271
Dec 2, 2025
8.940
9.330
8.690
9.300
8.500
2,147,993
Dec 1, 2025
8.740
8.910
8.660
8.910
8.144
840,384
Nov 28, 2025
8.780
8.870
8.710
8.710
7.961
499,000
Nov 27, 2025
8.660
8.850
8.520
8.760
8.007
1,327,600
Nov 26, 2025
8.400
8.640
8.390
8.450
7.723
397,746
Nov 25, 2025
8.530
8.800
8.350
8.430
7.705
682,213
Nov 24, 2025
8.310
8.630
8.310
8.530
7.796
990,500
Nov 21, 2025
8.620
8.620
8.270
8.330
7.614
1,089,617
Nov 20, 2025
8.320
8.710
8.320
8.650
7.906
948,673
Nov 19, 2025
8.220
8.380
8.170
8.350
7.632
447,638
Nov 18, 2025
8.410
8.450
8.120
8.240
7.531
1,263,012
Nov 17, 2025
8.210
8.410
8.100
8.390
7.669
2,384,513
Nov 14, 2025
8.700
8.750
8.180
8.200
7.495
3,008,828
Nov 13, 2025
8.400
8.850
8.320
8.710
7.961
1,960,866
Nov 12, 2025
9.000
9.000
8.340
8.400
7.678
808,500
Nov 11, 2025
8.960
9.000
8.520
8.580
7.842
873,335
Nov 10, 2025
8.410
8.960
8.410
8.890
8.126
2,627,301
Nov 7, 2025
9.270
9.300
8.150
8.240
7.531
6,440,500
Nov 6, 2025
9.480
9.520
9.220
9.340
8.537
1,163,500
Nov 5, 2025
9.400
9.630
9.400
9.600
8.774
410,800
Nov 4, 2025
9.600
9.760
9.570
9.600
8.774
314,000
Nov 3, 2025
9.700
9.760
9.660
9.700
8.866
290,000
Oct 31, 2025
9.820
9.860
9.720
9.730
8.893
230,000
Oct 30, 2025
10.050
10.050
9.610
9.820
8.976
914,000
