Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.270	3.270	3.210	3.240	2.993	953,000
2023-05-22	3.200	3.260	3.200	3.260	3.011	1,525,000
2023-05-19	3.190	3.220	3.180	3.220	2.974	1,177,000
2023-05-18	3.200	3.260	3.170	3.210	2.965	1,938,600
2023-05-17	3.210	3.240	3.170	3.210	2.965	1,818,000
2023-05-16	3.220	3.240	3.180	3.230	2.983	2,457,800
2023-05-15	3.230	3.230	3.160	3.220	2.974	1,705,200
2023-05-12	3.300	3.300	3.110	3.190	2.946	3,590,513
2023-05-11	3.310	3.310	3.210	3.290	3.039	2,371,000
2023-05-10	3.350	3.350	3.250	3.280	3.030	1,341,750
2023-05-09	3.350	3.420	3.320	3.380	3.122	1,967,000
2023-05-08	3.310	3.460	3.310	3.360	3.103	3,331,250
2023-05-05	3.260	3.370	3.260	3.310	3.057	1,819,000
2023-05-04	3.250	3.280	3.210	3.250	3.002	2,651,500
2023-05-03	3.200	3.220	3.150	3.200	2.956	602,000
2023-05-02	3.280	3.280	3.150	3.230	2.983	1,046,500
2023-04-28	3.250	3.290	3.210	3.250	3.002	1,828,000
2023-04-27	3.200	3.240	3.170	3.180	2.937	2,810,000
2023-04-26	3.250	3.250	3.170	3.220	2.974	2,635,852
2023-04-25	3.340	3.340	3.190	3.230	2.983	5,265,000
2023-04-24	3.430	3.430	3.320	3.360	3.103	2,495,000
2023-04-21	3.500	3.500	3.360	3.370	3.113	3,094,000
2023-04-20	3.510	3.510	3.440	3.480	3.214	3,674,750
2023-04-19	3.530	3.570	3.480	3.500	3.233	3,783,392
2023-04-18	3.510	3.580	3.510	3.550	3.279	1,973,500
2023-04-17	3.520	3.580	3.490	3.550	3.279	2,203,100
2023-04-14	3.530	3.560	3.480	3.550	3.279	1,650,600
2023-04-13	3.520	3.560	3.490	3.530	3.260	1,168,000
2023-04-12	3.550	3.580	3.480	3.580	3.307	2,063,540
2023-04-11	3.630	3.630	3.470	3.520	3.251	2,876,000
2023-04-06	3.640	3.640	3.530	3.630	3.353	1,539,000
2023-04-04	3.610	3.630	3.560	3.620	3.344	1,741,352
2023-04-03	3.610	3.660	3.560	3.610	3.334	6,038,000
2023-03-31	3.840	3.840	3.430	3.620	3.344	9,142,000
2023-03-30	3.940	3.940	3.820	3.890	3.593	2,662,000
2023-03-29	3.980	3.990	3.860	3.920	3.621	1,740,000
2023-03-28	4.080	4.080	3.820	3.930	3.630	2,532,000
2023-03-27	3.980	4.040	3.850	4.020	3.713	4,013,000
2023-03-24	3.920	4.000	3.890	3.910	3.611	2,126,000
2023-03-23	3.950	3.950	3.790	3.920	3.621	2,088,600
2023-03-22	3.830	3.890	3.800	3.840	3.547	1,019,925
2023-03-21	3.820	3.830	3.730	3.800	3.510	1,162,000
2023-03-20	3.860	3.890	3.730	3.790	3.501	1,373,996
2023-03-17	3.790	3.900	3.750	3.870	3.574	2,153,000
2023-03-16	3.780	3.790	3.680	3.750	3.464	1,579,998
2023-03-15	3.900	3.900	3.780	3.780	3.491	1,366,852
2023-03-14	3.890	3.900	3.760	3.790	3.501	1,738,000
2023-03-13	3.750	3.900	3.710	3.900	3.602	3,864,800
2023-03-10	3.800	3.810	3.710	3.740	3.454	3,007,000
2023-03-09	3.900	3.950	3.830	3.830	3.538	1,307,500
2023-03-08	3.830	3.940	3.830	3.920	3.621	1,636,000
2023-03-07	4.000	4.020	3.840	3.860	3.565	1,351,045
2023-03-06	4.100	4.100	3.970	4.030	3.722	1,342,600
2023-03-03	3.970	4.020	3.910	3.960	3.658	1,493,000
2023-03-02	3.820	4.080	3.760	3.960	3.658	3,002,800
2023-03-01	3.700	3.860	3.700	3.860	3.565	1,963,700
2023-02-28	3.730	3.750	3.640	3.650	3.371	1,621,000
2023-02-27	3.670	3.730	3.580	3.600	3.325	1,421,000
2023-02-24	3.760	3.760	3.710	3.730	3.445	1,229,913
2023-02-23	3.760	3.810	3.750	3.750	3.464	1,282,000

← NewerPage 15 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.