Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.740	2.740	2.670	2.700	2.530	805,507
2023-08-17	2.700	2.740	2.660	2.740	2.568	1,011,000
2023-08-16	2.720	2.740	2.700	2.730	2.558	960,500
2023-08-15	2.840	2.840	2.700	2.740	2.568	959,619
2023-08-14	2.830	2.830	2.760	2.790	2.615	1,654,000
2023-08-11	2.920	2.920	2.830	2.860	2.680	896,000
2023-08-10	2.930	2.930	2.840	2.890	2.708	1,224,000
2023-08-09	2.900	2.920	2.770	2.890	2.708	3,299,000
2023-08-08	3.040	3.070	2.920	2.920	2.737	3,026,501
2023-08-07	3.020	3.120	3.020	3.100	2.905	1,220,800
2023-08-04	3.060	3.100	3.050	3.080	2.886	1,041,800
2023-08-03	3.060	3.070	3.020	3.070	2.877	1,092,000
2023-08-02	3.050	3.080	3.040	3.060	2.868	533,000
2023-08-01	3.060	3.100	3.030	3.050	2.858	887,000
2023-07-31	3.180	3.180	3.060	3.080	2.886	2,000,000
2023-07-28	3.080	3.150	3.080	3.150	2.952	1,302,000
2023-07-27	3.100	3.180	3.080	3.100	2.905	918,000
2023-07-26	3.090	3.120	3.080	3.080	2.886	1,153,000
2023-07-25	3.030	3.120	2.990	3.120	2.924	2,795,351
2023-07-24	3.000	3.000	2.950	2.970	2.783	945,000
2023-07-21	3.080	3.080	3.000	3.010	2.821	2,250,000
2023-07-20	3.100	3.110	3.020	3.090	2.896	1,498,000
2023-07-19	3.050	3.080	3.030	3.080	2.886	1,056,000
2023-07-18	3.060	3.080	3.040	3.070	2.877	1,021,400
2023-07-14	3.120	3.140	3.100	3.130	2.933	994,000
2023-07-13	3.090	3.120	3.070	3.090	2.896	2,044,200
2023-07-12	3.090	3.110	3.030	3.090	2.896	1,510,000
2023-07-11	3.120	3.120	3.080	3.100	2.905	874,000
2023-07-10	3.070	3.120	3.050	3.120	2.924	1,042,000
2023-07-07	3.020	3.100	3.020	3.070	2.877	1,049,250
2023-07-06	3.150	3.150	3.050	3.070	2.877	1,719,000
2023-07-05	3.150	3.150	3.120	3.150	2.952	1,213,800
2023-07-04	3.140	3.170	3.110	3.170	2.971	1,432,000
2023-07-03	3.080	3.140	3.070	3.140	2.943	12,411,000
2023-06-30	3.010	3.120	3.010	3.120	2.882	1,949,000
2023-06-29	3.010	3.040	2.990	3.030	2.799	542,000
2023-06-28	3.000	3.000	2.970	3.000	2.771	1,531,000
2023-06-27	2.970	3.020	2.940	3.020	2.789	2,190,000
2023-06-26	2.970	2.980	2.910	2.950	2.725	1,854,000
2023-06-23	3.050	3.050	2.910	2.940	2.716	1,390,000
2023-06-21	3.110	3.110	3.040	3.050	2.817	2,151,000
2023-06-20	3.180	3.180	3.100	3.100	2.863	1,328,800
2023-06-19	3.190	3.190	3.120	3.180	2.937	999,000
2023-06-16	3.170	3.190	3.150	3.170	2.928	1,633,000
2023-06-15	3.190	3.190	3.150	3.170	2.928	1,134,800
2023-06-14	3.200	3.240	3.150	3.170	2.928	926,175
2023-06-13	3.150	3.190	3.100	3.180	2.937	2,642,000
2023-06-12	3.150	3.170	3.080	3.140	2.900	940,510
2023-06-09	3.130	3.190	3.100	3.130	2.891	1,808,000
2023-06-08	3.160	3.190	3.140	3.150	2.909	1,814,000
2023-06-07	3.190	3.200	3.130	3.180	2.937	1,401,000
2023-06-06	3.200	3.210	3.140	3.170	2.928	1,306,000
2023-06-05	3.220	3.220	3.170	3.200	2.956	895,000
2023-06-02	3.180	3.220	3.170	3.220	2.974	1,507,080
2023-06-01	3.200	3.220	3.150	3.160	2.919	1,612,000
2023-05-31	3.190	3.210	3.110	3.190	2.946	4,562,479
2023-05-30	3.150	3.210	3.130	3.200	2.956	1,705,000
2023-05-29	3.160	3.200	3.120	3.200	2.956	1,956,228
2023-05-25	3.160	3.170	3.100	3.160	2.919	2,260,000
2023-05-24	3.200	3.220	3.120	3.180	2.937	2,386,000

← NewerPage 14 of 21 · 1,234 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.