Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.230	2.280	2.220	2.240	2.107	1,171,000
2023-11-15	2.290	2.310	2.240	2.290	2.154	1,160,000
2023-11-14	2.240	2.280	2.210	2.260	2.126	1,201,500
2023-11-13	2.170	2.230	2.160	2.230	2.098	1,218,000
2023-11-10	2.210	2.240	2.150	2.170	2.041	814,400
2023-11-09	2.330	2.330	2.220	2.250	2.117	1,167,200
2023-11-08	2.300	2.330	2.260	2.290	2.154	1,357,000
2023-11-07	2.380	2.380	2.230	2.300	2.164	981,000
2023-11-06	2.250	2.330	2.250	2.330	2.192	1,331,000
2023-11-03	2.250	2.250	2.180	2.240	2.107	1,189,000
2023-11-02	2.170	2.190	2.140	2.140	2.013	1,014,350
2023-11-01	2.190	2.190	2.130	2.170	2.041	1,045,000
2023-10-31	2.250	2.250	2.130	2.150	2.023	2,459,600
2023-10-30	2.230	2.290	2.160	2.260	2.126	1,138,000
2023-10-27	2.110	2.240	2.100	2.230	2.098	1,820,281
2023-10-26	2.180	2.180	2.120	2.160	2.032	1,510,000
2023-10-25	2.190	2.210	2.120	2.120	1.994	1,597,000
2023-10-24	2.210	2.210	2.050	2.170	2.041	5,385,600
2023-10-20	2.170	2.210	2.160	2.180	2.051	1,323,153
2023-10-19	2.240	2.240	2.170	2.180	2.051	1,044,000
2023-10-18	2.270	2.270	2.210	2.220	2.088	1,238,000
2023-10-17	2.300	2.300	2.220	2.280	2.145	1,297,029
2023-10-16	2.330	2.330	2.240	2.260	2.126	1,089,600
2023-10-13	2.370	2.370	2.300	2.330	2.192	908,000
2023-10-12	2.390	2.390	2.330	2.380	2.239	961,800
2023-10-11	2.350	2.390	2.290	2.380	2.239	1,002,425
2023-10-10	2.350	2.410	2.260	2.270	2.136	1,478,000
2023-10-09	2.370	2.390	2.340	2.370	2.230	307,000
2023-10-06	2.200	2.410	2.200	2.340	2.201	2,030,501
2023-10-05	2.240	2.250	2.170	2.170	2.041	833,507
2023-10-04	2.360	2.360	2.240	2.240	2.107	813,000
2023-10-03	2.450	2.450	2.320	2.350	2.211	655,500
2023-09-29	2.430	2.500	2.420	2.490	2.342	221,400
2023-09-28	2.460	2.460	2.390	2.430	2.286	932,000
2023-09-27	2.420	2.460	2.400	2.420	2.277	960,100
2023-09-26	2.490	2.490	2.400	2.410	2.267	982,000
2023-09-25	2.470	2.530	2.440	2.500	2.352	1,457,000
2023-09-22	2.400	2.440	2.320	2.430	2.286	1,390,000
2023-09-21	2.420	2.420	2.330	2.330	2.192	1,111,000
2023-09-20	2.520	2.520	2.340	2.350	2.211	3,341,000
2023-09-19	2.510	2.540	2.510	2.520	2.371	830,000
2023-09-18	2.510	2.560	2.510	2.530	2.380	887,000
2023-09-15	2.600	2.600	2.520	2.520	2.371	3,095,000
2023-09-14	2.660	2.660	2.580	2.580	2.427	869,000
2023-09-13	2.670	2.670	2.600	2.620	2.455	989,000
2023-09-12	2.640	2.720	2.610	2.670	2.502	1,042,000
2023-09-11	2.550	2.680	2.550	2.640	2.474	1,545,000
2023-09-07	2.660	2.660	2.570	2.580	2.418	1,176,000
2023-09-06	2.680	2.680	2.570	2.630	2.465	1,057,352
2023-09-05	2.680	2.680	2.610	2.610	2.446	861,800
2023-09-04	2.570	2.700	2.570	2.690	2.521	1,636,200
2023-08-31	2.730	2.730	2.540	2.540	2.380	2,394,000
2023-08-30	2.680	2.730	2.640	2.710	2.540	1,277,000
2023-08-29	2.690	2.740	2.630	2.740	2.568	1,901,000
2023-08-28	2.750	2.800	2.650	2.650	2.483	950,000
2023-08-25	2.660	2.710	2.660	2.710	2.540	821,500
2023-08-24	2.680	2.720	2.650	2.690	2.521	985,600
2023-08-23	2.640	2.680	2.610	2.620	2.455	860,600
2023-08-22	2.650	2.650	2.590	2.620	2.455	1,138,500
2023-08-21	2.720	2.720	2.610	2.650	2.483	1,024,000

← NewerPage 13 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.