Digital China Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.300	2.360	2.280	2.330	2.192	2,488,000
2024-02-14	2.210	2.300	2.210	2.290	2.154	2,215,000
2024-02-09	2.200	2.240	2.180	2.230	2.098	1,646,000
2024-02-08	2.150	2.200	2.150	2.190	2.060	2,564,000
2024-02-07	2.150	2.180	2.130	2.160	2.032	6,171,000
2024-02-06	2.090	2.140	2.070	2.140	2.013	5,095,000
2024-02-05	2.060	2.110	2.060	2.070	1.947	10,207,000
2024-02-02	2.070	2.090	2.050	2.060	1.938	7,304,000
2024-02-01	2.020	2.060	2.020	2.060	1.938	2,293,000
2024-01-31	2.080	2.080	2.000	2.040	1.919	4,131,000
2024-01-30	2.140	2.160	2.070	2.080	1.957	3,220,100
2024-01-29	2.160	2.220	2.150	2.160	2.032	1,297,950
2024-01-26	2.150	2.170	2.130	2.160	2.032	5,740,500
2024-01-25	2.130	2.170	2.110	2.150	2.023	7,917,400
2024-01-24	2.070	2.140	2.040	2.130	2.004	5,453,688
2024-01-23	2.040	2.080	2.030	2.070	1.947	5,354,000
2024-01-22	2.060	2.080	2.010	2.060	1.938	5,328,810
2024-01-19	2.090	2.090	2.020	2.060	1.938	2,848,000
2024-01-18	2.120	2.120	2.010	2.100	1.976	3,636,000
2024-01-17	2.130	2.140	2.000	2.100	1.976	5,730,443
2024-01-16	2.140	2.170	2.130	2.150	2.023	2,227,000
2024-01-15	2.150	2.160	2.120	2.140	2.013	1,706,000
2024-01-12	2.110	2.150	2.100	2.140	2.013	1,546,250
2024-01-11	2.100	2.130	2.100	2.110	1.985	1,355,750
2024-01-10	2.080	2.130	2.080	2.100	1.976	1,402,200
2024-01-09	2.070	2.100	2.050	2.100	1.976	1,214,000
2024-01-08	2.140	2.140	2.030	2.070	1.947	3,076,000
2024-01-05	2.160	2.180	2.110	2.110	1.985	1,605,000
2024-01-04	2.230	2.230	2.170	2.180	2.051	710,000
2024-01-03	2.230	2.230	2.180	2.190	2.060	1,015,028
2024-01-02	2.300	2.300	2.230	2.230	2.098	1,187,000
2023-12-29	2.300	2.340	2.290	2.320	2.183	1,604,260
2023-12-28	2.270	2.350	2.270	2.310	2.173	3,441,000
2023-12-27	2.190	2.290	2.180	2.290	2.154	4,103,000
2023-12-22	2.120	2.210	2.120	2.160	2.032	2,820,000
2023-12-21	2.020	2.130	2.020	2.130	2.004	1,296,000
2023-12-20	2.070	2.080	2.010	2.060	1.938	2,299,250
2023-12-19	2.090	2.090	2.020	2.070	1.947	1,802,000
2023-12-18	2.060	2.090	2.030	2.070	1.947	1,411,000
2023-12-15	2.030	2.150	2.030	2.060	1.938	1,836,852
2023-12-14	2.100	2.140	2.070	2.100	1.976	1,055,000
2023-12-13	2.090	2.100	2.030	2.080	1.957	1,510,800
2023-12-12	2.080	2.090	2.060	2.090	1.966	1,079,600
2023-12-11	2.030	2.090	2.000	2.090	1.966	2,110,000
2023-12-08	2.060	2.090	2.030	2.060	1.938	2,362,140
2023-12-07	2.100	2.110	2.060	2.080	1.957	1,652,000
2023-12-06	2.160	2.160	2.080	2.130	2.004	1,117,000
2023-12-05	2.130	2.160	2.070	2.100	1.976	2,321,303
2023-12-04	2.150	2.180	2.100	2.170	2.041	1,252,600
2023-12-01	2.140	2.180	2.100	2.150	2.023	1,582,000
2023-11-30	2.150	2.160	2.110	2.110	1.985	1,441,907
2023-11-29	2.210	2.230	2.130	2.140	2.013	1,281,000
2023-11-28	2.240	2.250	2.210	2.230	2.098	1,009,000
2023-11-27	2.240	2.250	2.210	2.230	2.098	967,000
2023-11-24	2.310	2.330	2.270	2.270	2.136	1,024,000
2023-11-23	2.250	2.340	2.250	2.340	2.201	1,048,000
2023-11-22	2.330	2.330	2.240	2.250	2.117	1,378,400
2023-11-21	2.330	2.340	2.280	2.320	2.183	1,115,000
2023-11-20	2.270	2.320	2.260	2.310	2.173	1,083,000
2023-11-17	2.250	2.270	2.190	2.260	2.126	1,347,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.