Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.420 | 3.430 | 3.360 | 3.370 | 3.113 | 1,246,000 |
| 2022-11-21 | 3.400 | 3.430 | 3.330 | 3.420 | 3.159 | 1,033,998 |
| 2022-11-18 | 3.500 | 3.570 | 3.400 | 3.420 | 3.159 | 1,737,598 |
| 2022-11-17 | 3.570 | 3.570 | 3.460 | 3.530 | 3.260 | 1,424,865 |
| 2022-11-16 | 3.630 | 3.680 | 3.510 | 3.570 | 3.297 | 2,142,000 |
| 2022-11-15 | 3.420 | 3.620 | 3.410 | 3.620 | 3.344 | 2,941,996 |
| 2022-11-14 | 3.450 | 3.500 | 3.350 | 3.420 | 3.159 | 2,973,798 |
| 2022-11-11 | 3.420 | 3.450 | 3.310 | 3.370 | 3.113 | 2,756,000 |
| 2022-11-10 | 3.340 | 3.390 | 3.280 | 3.280 | 3.030 | 2,098,400 |
| 2022-11-09 | 3.360 | 3.430 | 3.360 | 3.390 | 3.131 | 2,093,978 |
| 2022-11-08 | 3.380 | 3.390 | 3.320 | 3.330 | 3.076 | 1,925,000 |
| 2022-11-07 | 3.200 | 3.440 | 3.200 | 3.420 | 3.159 | 2,273,000 |
| 2022-11-04 | 3.200 | 3.280 | 3.160 | 3.270 | 3.020 | 2,832,000 |
| 2022-11-03 | 3.240 | 3.250 | 3.150 | 3.150 | 2.909 | 1,870,000 |
| 2022-11-02 | 3.200 | 3.260 | 3.170 | 3.250 | 3.002 | 1,712,000 |
| 2022-11-01 | 3.200 | 3.230 | 3.120 | 3.210 | 2.965 | 3,002,200 |
| 2022-10-31 | 3.180 | 3.180 | 3.100 | 3.110 | 2.873 | 1,741,000 |
| 2022-10-28 | 3.300 | 3.300 | 3.130 | 3.150 | 2.909 | 2,003,000 |
| 2022-10-27 | 3.270 | 3.360 | 3.260 | 3.290 | 3.039 | 1,906,000 |
| 2022-10-26 | 3.230 | 3.300 | 3.210 | 3.300 | 3.048 | 2,722,000 |
| 2022-10-25 | 3.160 | 3.270 | 3.150 | 3.170 | 2.928 | 1,678,000 |
| 2022-10-24 | 3.390 | 3.410 | 3.170 | 3.190 | 2.946 | 2,581,000 |
| 2022-10-21 | 3.350 | 3.410 | 3.340 | 3.360 | 3.103 | 1,166,839 |
| 2022-10-20 | 3.340 | 3.430 | 3.300 | 3.350 | 3.094 | 7,818,227 |
| 2022-10-19 | 3.400 | 3.410 | 3.330 | 3.340 | 3.085 | 1,659,738 |
| 2022-10-18 | 3.310 | 3.400 | 3.260 | 3.400 | 3.140 | 2,768,000 |
| 2022-10-17 | 3.230 | 3.280 | 3.210 | 3.280 | 3.030 | 1,906,000 |
| 2022-10-14 | 3.160 | 3.250 | 3.160 | 3.240 | 2.993 | 1,867,000 |
| 2022-10-13 | 3.180 | 3.180 | 3.090 | 3.090 | 2.854 | 1,660,000 |
| 2022-10-12 | 3.090 | 3.200 | 3.070 | 3.170 | 2.928 | 2,414,000 |
| 2022-10-11 | 3.190 | 3.190 | 3.090 | 3.120 | 2.882 | 2,851,000 |
| 2022-10-10 | 3.150 | 3.170 | 3.090 | 3.090 | 2.854 | 2,311,000 |
| 2022-10-07 | 3.280 | 3.280 | 3.210 | 3.250 | 3.002 | 655,200 |
| 2022-10-06 | 3.260 | 3.300 | 3.230 | 3.280 | 3.030 | 524,000 |
| 2022-10-05 | 3.090 | 3.300 | 3.090 | 3.300 | 3.048 | 1,421,925 |
| 2022-10-03 | 3.170 | 3.180 | 3.080 | 3.090 | 2.854 | 449,253 |
| 2022-09-30 | 3.120 | 3.170 | 3.080 | 3.150 | 2.909 | 2,607,771 |
| 2022-09-29 | 3.220 | 3.220 | 3.080 | 3.150 | 2.909 | 1,725,000 |
| 2022-09-28 | 3.180 | 3.180 | 3.120 | 3.150 | 2.909 | 1,757,000 |
| 2022-09-27 | 3.170 | 3.230 | 3.130 | 3.170 | 2.928 | 2,142,912 |
| 2022-09-26 | 3.160 | 3.200 | 3.100 | 3.150 | 2.909 | 2,266,696 |
| 2022-09-23 | 3.170 | 3.240 | 3.140 | 3.150 | 2.909 | 1,860,000 |
| 2022-09-22 | 3.280 | 3.280 | 3.150 | 3.200 | 2.956 | 2,915,000 |
| 2022-09-21 | 3.340 | 3.340 | 3.280 | 3.300 | 3.048 | 2,068,600 |
| 2022-09-20 | 3.340 | 3.380 | 3.320 | 3.350 | 3.094 | 1,061,000 |
| 2022-09-19 | 3.340 | 3.350 | 3.290 | 3.350 | 3.094 | 1,482,731 |
| 2022-09-16 | 3.380 | 3.470 | 3.340 | 3.340 | 3.085 | 1,446,000 |
| 2022-09-15 | 3.410 | 3.500 | 3.410 | 3.430 | 3.168 | 1,219,998 |
| 2022-09-14 | 3.430 | 3.470 | 3.410 | 3.440 | 3.156 | 1,962,340 |
| 2022-09-13 | 3.590 | 3.590 | 3.480 | 3.490 | 3.202 | 1,610,000 |
| 2022-09-09 | 3.500 | 3.610 | 3.470 | 3.540 | 3.248 | 2,714,850 |
| 2022-09-08 | 3.430 | 3.530 | 3.410 | 3.520 | 3.229 | 2,210,400 |
| 2022-09-07 | 3.580 | 3.620 | 3.420 | 3.450 | 3.165 | 2,767,175 |
| 2022-09-06 | 3.480 | 3.620 | 3.410 | 3.620 | 3.321 | 2,556,500 |
| 2022-09-05 | 3.650 | 3.650 | 3.490 | 3.490 | 3.202 | 1,998,000 |
| 2022-09-02 | 3.500 | 3.650 | 3.500 | 3.650 | 3.349 | 3,180,000 |
| 2022-09-01 | 3.470 | 3.640 | 3.410 | 3.520 | 3.229 | 3,123,500 |
| 2022-08-31 | 3.360 | 3.560 | 3.360 | 3.510 | 3.220 | 3,650,500 |
| 2022-08-30 | 3.400 | 3.480 | 3.380 | 3.400 | 3.119 | 989,000 |
| 2022-08-29 | 3.310 | 3.470 | 3.310 | 3.400 | 3.119 | 1,092,000 |
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.