Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.810 | 3.820 | 3.720 | 3.780 | 3.491 | 1,262,000 |
| 2023-02-21 | 3.830 | 3.900 | 3.810 | 3.810 | 3.519 | 1,675,996 |
| 2023-02-20 | 3.760 | 3.870 | 3.760 | 3.830 | 3.538 | 1,069,398 |
| 2023-02-17 | 3.910 | 3.930 | 3.780 | 3.800 | 3.510 | 2,043,699 |
| 2023-02-16 | 3.950 | 4.010 | 3.900 | 3.910 | 3.611 | 1,537,000 |
| 2023-02-15 | 3.870 | 3.940 | 3.840 | 3.920 | 3.621 | 1,889,000 |
| 2023-02-14 | 3.950 | 4.010 | 3.890 | 3.900 | 3.602 | 1,532,000 |
| 2023-02-13 | 3.990 | 4.080 | 3.930 | 3.980 | 3.676 | 2,061,878 |
| 2023-02-10 | 4.130 | 4.210 | 4.020 | 4.030 | 3.722 | 2,842,004 |
| 2023-02-09 | 4.080 | 4.140 | 4.030 | 4.120 | 3.805 | 1,788,998 |
| 2023-02-08 | 4.120 | 4.140 | 4.040 | 4.080 | 3.768 | 2,511,000 |
| 2023-02-07 | 4.060 | 4.140 | 4.020 | 4.110 | 3.796 | 1,741,175 |
| 2023-02-06 | 4.160 | 4.160 | 3.980 | 4.010 | 3.704 | 2,408,053 |
| 2023-02-03 | 4.200 | 4.280 | 4.100 | 4.250 | 3.925 | 3,300,000 |
| 2023-02-02 | 4.260 | 4.280 | 4.100 | 4.150 | 3.833 | 2,250,000 |
| 2023-02-01 | 3.990 | 4.210 | 3.970 | 4.200 | 3.879 | 4,652,879 |
| 2023-01-31 | 3.950 | 4.030 | 3.900 | 3.990 | 3.685 | 2,099,939 |
| 2023-01-30 | 3.950 | 4.090 | 3.930 | 3.970 | 3.667 | 3,188,107 |
| 2023-01-27 | 3.990 | 4.010 | 3.890 | 3.960 | 3.658 | 598,000 |
| 2023-01-26 | 3.910 | 4.000 | 3.910 | 3.990 | 3.685 | 855,000 |
| 2023-01-20 | 3.810 | 3.870 | 3.810 | 3.870 | 3.574 | 309,000 |
| 2023-01-19 | 3.790 | 3.850 | 3.780 | 3.840 | 3.547 | 824,177 |
| 2023-01-18 | 3.860 | 3.880 | 3.790 | 3.810 | 3.519 | 1,168,000 |
| 2023-01-17 | 3.900 | 3.900 | 3.820 | 3.860 | 3.565 | 1,237,252 |
| 2023-01-16 | 3.860 | 3.940 | 3.860 | 3.920 | 3.621 | 974,387 |
| 2023-01-13 | 3.800 | 3.890 | 3.780 | 3.880 | 3.584 | 2,150,000 |
| 2023-01-12 | 3.870 | 3.940 | 3.780 | 3.780 | 3.491 | 1,684,757 |
| 2023-01-11 | 4.010 | 4.030 | 3.830 | 3.870 | 3.574 | 1,775,886 |
| 2023-01-10 | 3.940 | 4.030 | 3.940 | 4.030 | 3.722 | 1,779,788 |
| 2023-01-09 | 4.000 | 4.050 | 3.940 | 4.010 | 3.704 | 2,310,200 |
| 2023-01-06 | 4.070 | 4.070 | 3.910 | 3.920 | 3.621 | 1,627,000 |
| 2023-01-05 | 3.980 | 4.080 | 3.940 | 4.040 | 3.731 | 3,339,203 |
| 2023-01-04 | 3.900 | 3.990 | 3.840 | 3.940 | 3.639 | 2,809,000 |
| 2023-01-03 | 3.770 | 3.890 | 3.700 | 3.850 | 3.556 | 1,640,000 |
| 2022-12-30 | 3.550 | 3.880 | 3.550 | 3.800 | 3.510 | 3,799,000 |
| 2022-12-29 | 3.440 | 3.590 | 3.440 | 3.590 | 3.316 | 1,519,998 |
| 2022-12-28 | 3.580 | 3.580 | 3.460 | 3.500 | 3.233 | 1,322,000 |
| 2022-12-23 | 3.510 | 3.550 | 3.470 | 3.500 | 3.233 | 1,305,000 |
| 2022-12-22 | 3.540 | 3.540 | 3.480 | 3.500 | 3.233 | 1,010,998 |
| 2022-12-21 | 3.560 | 3.580 | 3.460 | 3.480 | 3.214 | 1,125,000 |
| 2022-12-20 | 3.640 | 3.640 | 3.460 | 3.480 | 3.214 | 1,771,000 |
| 2022-12-19 | 3.660 | 3.740 | 3.590 | 3.630 | 3.353 | 1,584,000 |
| 2022-12-16 | 3.670 | 3.700 | 3.620 | 3.660 | 3.381 | 1,837,000 |
| 2022-12-15 | 3.650 | 3.700 | 3.610 | 3.670 | 3.390 | 1,725,000 |
| 2022-12-14 | 3.700 | 3.760 | 3.650 | 3.650 | 3.371 | 1,378,800 |
| 2022-12-13 | 3.600 | 3.750 | 3.570 | 3.730 | 3.445 | 3,165,007 |
| 2022-12-12 | 3.590 | 3.680 | 3.550 | 3.560 | 3.288 | 1,806,998 |
| 2022-12-09 | 3.650 | 3.700 | 3.580 | 3.590 | 3.316 | 3,531,998 |
| 2022-12-08 | 3.650 | 3.750 | 3.650 | 3.690 | 3.408 | 2,151,000 |
| 2022-12-07 | 3.700 | 3.810 | 3.620 | 3.690 | 3.408 | 3,388,496 |
| 2022-12-06 | 3.650 | 3.800 | 3.610 | 3.700 | 3.417 | 3,757,994 |
| 2022-12-05 | 3.640 | 3.690 | 3.580 | 3.660 | 3.381 | 1,920,216 |
| 2022-12-02 | 3.660 | 3.680 | 3.590 | 3.590 | 3.316 | 1,702,964 |
| 2022-12-01 | 3.550 | 3.680 | 3.550 | 3.660 | 3.381 | 3,734,000 |
| 2022-11-30 | 3.350 | 3.580 | 3.350 | 3.550 | 3.279 | 2,773,000 |
| 2022-11-29 | 3.290 | 3.400 | 3.290 | 3.390 | 3.131 | 1,907,000 |
| 2022-11-28 | 3.260 | 3.300 | 3.240 | 3.290 | 3.039 | 1,386,000 |
| 2022-11-25 | 3.340 | 3.350 | 3.310 | 3.330 | 3.076 | 1,069,000 |
| 2022-11-24 | 3.360 | 3.390 | 3.320 | 3.330 | 3.076 | 2,360,502 |
| 2022-11-23 | 3.370 | 3.390 | 3.320 | 3.370 | 3.113 | 2,438,250 |
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.