Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.100 | 3.130 | 3.080 | 3.120 | 2.992 | 2,926,400 |
| 2024-08-08 | 3.080 | 3.120 | 3.050 | 3.080 | 2.954 | 5,685,000 |
| 2024-08-07 | 3.090 | 3.140 | 3.080 | 3.110 | 2.983 | 4,855,000 |
| 2024-08-06 | 3.080 | 3.100 | 3.020 | 3.070 | 2.944 | 3,276,000 |
| 2024-08-05 | 3.120 | 3.140 | 3.070 | 3.090 | 2.964 | 8,143,000 |
| 2024-08-02 | 3.170 | 3.170 | 3.140 | 3.160 | 3.031 | 1,327,000 |
| 2024-08-01 | 3.170 | 3.200 | 3.150 | 3.190 | 3.059 | 1,897,000 |
| 2024-07-31 | 3.130 | 3.210 | 3.130 | 3.190 | 3.059 | 3,089,000 |
| 2024-07-30 | 3.140 | 3.150 | 3.130 | 3.140 | 3.011 | 3,266,500 |
| 2024-07-29 | 3.160 | 3.190 | 3.150 | 3.170 | 3.040 | 2,663,000 |
| 2024-07-26 | 3.160 | 3.190 | 3.140 | 3.160 | 3.031 | 3,556,000 |
| 2024-07-25 | 3.170 | 3.170 | 3.140 | 3.170 | 3.040 | 2,649,000 |
| 2024-07-24 | 3.190 | 3.200 | 3.170 | 3.190 | 3.059 | 2,980,000 |
| 2024-07-23 | 3.200 | 3.260 | 3.190 | 3.190 | 3.059 | 3,593,500 |
| 2024-07-22 | 3.200 | 3.230 | 3.170 | 3.220 | 3.088 | 3,382,000 |
| 2024-07-19 | 3.210 | 3.210 | 3.170 | 3.200 | 3.069 | 2,131,568 |
| 2024-07-18 | 3.200 | 3.240 | 3.190 | 3.230 | 3.098 | 3,055,000 |
| 2024-07-17 | 3.200 | 3.240 | 3.180 | 3.230 | 3.098 | 2,202,000 |
| 2024-07-16 | 3.180 | 3.220 | 3.170 | 3.210 | 3.079 | 3,871,000 |
| 2024-07-15 | 3.200 | 3.230 | 3.170 | 3.200 | 3.069 | 3,261,000 |
| 2024-07-12 | 3.170 | 3.220 | 3.160 | 3.220 | 3.088 | 3,915,278 |
| 2024-07-11 | 3.150 | 3.210 | 3.140 | 3.190 | 3.059 | 3,958,750 |
| 2024-07-10 | 3.160 | 3.190 | 3.140 | 3.160 | 3.031 | 3,136,000 |
| 2024-07-09 | 3.170 | 3.180 | 3.130 | 3.180 | 3.050 | 3,676,000 |
| 2024-07-08 | 3.140 | 3.170 | 3.110 | 3.160 | 3.031 | 5,241,200 |
| 2024-07-05 | 3.150 | 3.160 | 3.120 | 3.150 | 3.021 | 3,611,335 |
| 2024-07-04 | 3.150 | 3.200 | 3.150 | 3.170 | 3.040 | 4,673,000 |
| 2024-07-03 | 3.140 | 3.190 | 3.110 | 3.160 | 3.031 | 3,212,690 |
| 2024-07-02 | 3.310 | 3.310 | 3.090 | 3.140 | 3.011 | 10,695,000 |
| 2024-06-28 | 3.400 | 3.420 | 3.340 | 3.340 | 3.142 | 7,354,000 |
| 2024-06-27 | 3.410 | 3.430 | 3.400 | 3.420 | 3.217 | 3,894,000 |
| 2024-06-26 | 3.430 | 3.450 | 3.400 | 3.430 | 3.227 | 4,194,000 |
| 2024-06-25 | 3.420 | 3.450 | 3.400 | 3.430 | 3.227 | 3,709,000 |
| 2024-06-24 | 3.420 | 3.440 | 3.380 | 3.430 | 3.227 | 4,695,000 |
| 2024-06-21 | 3.430 | 3.450 | 3.390 | 3.420 | 3.217 | 3,879,000 |
| 2024-06-20 | 3.470 | 3.480 | 3.410 | 3.420 | 3.217 | 4,256,000 |
| 2024-06-19 | 3.410 | 3.480 | 3.410 | 3.470 | 3.264 | 3,920,000 |
| 2024-06-18 | 3.390 | 3.440 | 3.370 | 3.430 | 3.227 | 3,961,000 |
| 2024-06-17 | 3.450 | 3.470 | 3.380 | 3.390 | 3.189 | 4,555,000 |
| 2024-06-14 | 3.440 | 3.450 | 3.400 | 3.450 | 3.246 | 3,755,400 |
| 2024-06-13 | 3.410 | 3.460 | 3.400 | 3.440 | 3.236 | 6,510,100 |
| 2024-06-12 | 3.380 | 3.430 | 3.350 | 3.410 | 3.208 | 7,503,000 |
| 2024-06-11 | 3.360 | 3.380 | 3.310 | 3.370 | 3.170 | 7,151,175 |
| 2024-06-07 | 3.390 | 3.400 | 3.350 | 3.370 | 3.170 | 4,459,000 |
| 2024-06-06 | 3.430 | 3.470 | 3.350 | 3.380 | 3.180 | 6,654,200 |
| 2024-06-05 | 3.660 | 3.660 | 3.430 | 3.430 | 3.227 | 15,383,000 |
| 2024-06-04 | 3.590 | 3.650 | 3.560 | 3.640 | 3.424 | 5,829,860 |
| 2024-06-03 | 3.510 | 3.590 | 3.480 | 3.580 | 3.368 | 8,327,000 |
| 2024-05-31 | 3.410 | 3.490 | 3.380 | 3.470 | 3.264 | 9,842,000 |
| 2024-05-30 | 3.330 | 3.400 | 3.320 | 3.390 | 3.189 | 5,759,880 |
| 2024-05-29 | 3.450 | 3.470 | 3.360 | 3.380 | 3.180 | 9,348,000 |
| 2024-05-28 | 3.410 | 3.460 | 3.390 | 3.450 | 3.246 | 3,482,093 |
| 2024-05-27 | 3.360 | 3.420 | 3.330 | 3.420 | 3.217 | 4,936,000 |
| 2024-05-24 | 3.380 | 3.390 | 3.330 | 3.350 | 3.152 | 7,415,000 |
| 2024-05-23 | 3.410 | 3.450 | 3.370 | 3.400 | 3.199 | 8,768,500 |
| 2024-05-22 | 3.280 | 3.420 | 3.280 | 3.410 | 3.208 | 8,307,375 |
| 2024-05-21 | 3.290 | 3.290 | 3.240 | 3.260 | 3.067 | 5,387,600 |
| 2024-05-20 | 3.230 | 3.300 | 3.220 | 3.280 | 3.086 | 5,286,000 |
| 2024-05-17 | 3.170 | 3.240 | 3.170 | 3.230 | 3.039 | 6,006,200 |
| 2024-05-16 | 3.090 | 3.170 | 3.070 | 3.170 | 2.982 | 10,344,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0360 HKD |
| 2025-07-03 | 0.0600 HKD |
| 2024-09-19 | 0.0100 HKD |
| 2024-07-02 | 0.0600 HKD |
| 2023-09-14 | 0.0100 HKD |
| 2023-07-03 | 0.0450 HKD |
| 2022-09-15 | 0.0230 HKD |
| 2022-07-07 | 0.1300 HKD |
| 2021-09-14 | 0.0200 HKD |
| 2021-07-07 | 0.1000 HKD |
| 2020-09-15 | 0.0360 HKD |
| 2020-07-06 | 0.0640 HKD |
| 2019-09-13 | 0.0310 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.