Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.000 | 3.090 | 3.000 | 3.070 | 2.888 | 4,061,000 |
| 2024-05-13 | 3.030 | 3.050 | 2.980 | 3.030 | 2.850 | 5,519,350 |
| 2024-05-10 | 3.000 | 3.050 | 2.990 | 3.020 | 2.841 | 3,461,400 |
| 2024-05-09 | 2.980 | 3.050 | 2.970 | 3.000 | 2.822 | 4,421,900 |
| 2024-05-08 | 2.970 | 3.050 | 2.960 | 2.980 | 2.803 | 10,468,000 |
| 2024-05-07 | 3.050 | 3.070 | 2.970 | 2.980 | 2.803 | 5,513,000 |
| 2024-05-06 | 3.140 | 3.140 | 3.020 | 3.050 | 2.869 | 6,635,400 |
| 2024-05-03 | 3.200 | 3.230 | 3.160 | 3.160 | 2.973 | 3,498,400 |
| 2024-05-02 | 2.860 | 3.190 | 2.840 | 3.170 | 2.982 | 7,148,200 |
| 2024-04-30 | 2.850 | 2.900 | 2.820 | 2.870 | 2.700 | 10,111,600 |
| 2024-04-29 | 2.830 | 2.870 | 2.710 | 2.850 | 2.681 | 15,750,000 |
| 2024-04-26 | 3.320 | 3.320 | 2.740 | 2.830 | 2.662 | 40,115,000 |
| 2024-04-25 | 3.310 | 3.350 | 3.300 | 3.320 | 3.123 | 6,965,053 |
| 2024-04-24 | 3.280 | 3.340 | 3.270 | 3.330 | 3.133 | 8,328,000 |
| 2024-04-23 | 3.250 | 3.290 | 3.230 | 3.290 | 3.095 | 7,266,550 |
| 2024-04-22 | 3.250 | 3.300 | 3.210 | 3.250 | 3.057 | 7,047,300 |
| 2024-04-19 | 3.340 | 3.380 | 3.240 | 3.250 | 3.057 | 11,500,000 |
| 2024-04-18 | 3.270 | 3.370 | 3.270 | 3.350 | 3.152 | 8,981,000 |
| 2024-04-17 | 3.240 | 3.260 | 3.220 | 3.260 | 3.067 | 9,372,000 |
| 2024-04-16 | 3.190 | 3.250 | 3.190 | 3.240 | 3.048 | 5,877,000 |
| 2024-04-15 | 3.240 | 3.240 | 3.170 | 3.220 | 3.029 | 10,104,000 |
| 2024-04-12 | 3.230 | 3.300 | 3.220 | 3.260 | 3.067 | 16,088,944 |
| 2024-04-11 | 3.240 | 3.250 | 3.210 | 3.250 | 3.057 | 4,834,000 |
| 2024-04-10 | 3.180 | 3.260 | 3.170 | 3.260 | 3.067 | 7,079,000 |
| 2024-04-09 | 3.160 | 3.200 | 3.130 | 3.190 | 3.001 | 6,187,650 |
| 2024-04-08 | 3.170 | 3.230 | 3.160 | 3.160 | 2.973 | 6,808,200 |
| 2024-04-05 | 3.130 | 3.200 | 3.110 | 3.170 | 2.982 | 3,112,600 |
| 2024-04-03 | 3.110 | 3.150 | 3.010 | 3.130 | 2.945 | 11,039,049 |
| 2024-04-02 | 3.010 | 3.140 | 3.010 | 3.100 | 2.916 | 8,708,067 |
| 2024-03-28 | 2.950 | 3.000 | 2.940 | 2.980 | 2.803 | 8,715,600 |
| 2024-03-27 | 2.930 | 2.950 | 2.930 | 2.940 | 2.766 | 5,919,000 |
| 2024-03-26 | 2.930 | 2.970 | 2.890 | 2.950 | 2.775 | 3,942,000 |
| 2024-03-25 | 2.890 | 2.940 | 2.880 | 2.910 | 2.738 | 3,531,000 |
| 2024-03-22 | 2.920 | 2.920 | 2.860 | 2.880 | 2.709 | 3,565,000 |
| 2024-03-21 | 2.870 | 2.910 | 2.870 | 2.910 | 2.738 | 4,078,000 |
| 2024-03-20 | 2.870 | 2.870 | 2.850 | 2.850 | 2.681 | 3,359,000 |
| 2024-03-19 | 2.860 | 2.930 | 2.850 | 2.870 | 2.700 | 5,205,000 |
| 2024-03-18 | 2.830 | 2.900 | 2.820 | 2.870 | 2.700 | 14,011,600 |
| 2024-03-15 | 2.800 | 2.840 | 2.780 | 2.830 | 2.662 | 4,119,000 |
| 2024-03-14 | 2.850 | 2.850 | 2.780 | 2.820 | 2.653 | 1,506,000 |
| 2024-03-13 | 2.740 | 2.860 | 2.720 | 2.820 | 2.653 | 4,714,500 |
| 2024-03-12 | 2.690 | 2.750 | 2.690 | 2.720 | 2.559 | 1,815,000 |
| 2024-03-11 | 2.630 | 2.730 | 2.620 | 2.710 | 2.549 | 3,995,000 |
| 2024-03-08 | 2.680 | 2.700 | 2.620 | 2.640 | 2.484 | 3,854,000 |
| 2024-03-07 | 2.770 | 2.780 | 2.680 | 2.690 | 2.531 | 8,797,000 |
| 2024-03-06 | 2.750 | 2.780 | 2.740 | 2.750 | 2.587 | 2,896,750 |
| 2024-03-05 | 2.780 | 2.780 | 2.720 | 2.740 | 2.578 | 4,193,000 |
| 2024-03-04 | 2.790 | 2.800 | 2.720 | 2.780 | 2.615 | 2,674,000 |
| 2024-03-01 | 2.680 | 2.790 | 2.650 | 2.780 | 2.615 | 3,685,000 |
| 2024-02-29 | 2.700 | 2.750 | 2.670 | 2.670 | 2.512 | 5,480,000 |
| 2024-02-28 | 2.710 | 2.760 | 2.670 | 2.680 | 2.521 | 5,168,000 |
| 2024-02-27 | 2.620 | 2.770 | 2.620 | 2.750 | 2.587 | 6,262,001 |
| 2024-02-26 | 2.550 | 2.650 | 2.520 | 2.630 | 2.474 | 5,814,000 |
| 2024-02-23 | 2.520 | 2.540 | 2.500 | 2.530 | 2.380 | 2,638,400 |
| 2024-02-22 | 2.510 | 2.530 | 2.460 | 2.520 | 2.371 | 3,844,000 |
| 2024-02-21 | 2.500 | 2.520 | 2.470 | 2.500 | 2.352 | 5,413,200 |
| 2024-02-20 | 2.430 | 2.500 | 2.420 | 2.490 | 2.342 | 2,828,000 |
| 2024-02-19 | 2.440 | 2.460 | 2.380 | 2.430 | 2.286 | 5,765,750 |
| 2024-02-16 | 2.370 | 2.430 | 2.360 | 2.410 | 2.267 | 2,562,250 |
| 2024-02-15 | 2.300 | 2.360 | 2.280 | 2.330 | 2.192 | 2,488,000 |
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.