Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.280 | 3.400 | 3.270 | 3.370 | 3.092 | 1,344,000 |
| 2022-08-25 | 3.320 | 3.410 | 3.220 | 3.300 | 3.028 | 1,188,000 |
| 2022-08-24 | 3.410 | 3.490 | 3.280 | 3.320 | 3.046 | 1,845,004 |
| 2022-08-23 | 3.440 | 3.470 | 3.370 | 3.420 | 3.138 | 1,062,700 |
| 2022-08-22 | 3.350 | 3.480 | 3.350 | 3.460 | 3.174 | 195,500 |
| 2022-08-19 | 3.380 | 3.470 | 3.310 | 3.400 | 3.119 | 421,000 |
| 2022-08-18 | 3.400 | 3.450 | 3.400 | 3.400 | 3.119 | 245,340 |
| 2022-08-17 | 3.440 | 3.490 | 3.440 | 3.450 | 3.165 | 182,000 |
| 2022-08-16 | 3.460 | 3.500 | 3.430 | 3.450 | 3.165 | 321,000 |
| 2022-08-15 | 3.510 | 3.560 | 3.430 | 3.470 | 3.184 | 126,400 |
| 2022-08-12 | 3.480 | 3.530 | 3.460 | 3.510 | 3.220 | 385,000 |
| 2022-08-11 | 3.450 | 3.510 | 3.450 | 3.500 | 3.211 | 441,000 |
| 2022-08-10 | 3.480 | 3.510 | 3.420 | 3.450 | 3.165 | 469,000 |
| 2022-08-09 | 3.530 | 3.530 | 3.490 | 3.500 | 3.211 | 301,000 |
| 2022-08-08 | 3.560 | 3.580 | 3.520 | 3.550 | 3.257 | 307,000 |
| 2022-08-05 | 3.860 | 3.860 | 3.570 | 3.600 | 3.303 | 2,421,352 |
| 2022-08-04 | 3.420 | 3.450 | 3.330 | 3.430 | 3.147 | 376,000 |
| 2022-08-03 | 3.410 | 3.430 | 3.390 | 3.420 | 3.138 | 535,000 |
| 2022-08-02 | 3.450 | 3.450 | 3.290 | 3.410 | 3.129 | 1,780,000 |
| 2022-08-01 | 3.470 | 3.650 | 3.450 | 3.500 | 3.211 | 1,685,400 |
| 2022-07-29 | 3.560 | 3.580 | 3.500 | 3.500 | 3.211 | 993,000 |
| 2022-07-28 | 3.530 | 3.600 | 3.530 | 3.570 | 3.275 | 624,751 |
| 2022-07-27 | 3.530 | 3.560 | 3.490 | 3.530 | 3.239 | 652,200 |
| 2022-07-26 | 3.530 | 3.610 | 3.510 | 3.530 | 3.239 | 593,000 |
| 2022-07-25 | 3.510 | 3.550 | 3.510 | 3.550 | 3.257 | 163,000 |
| 2022-07-22 | 3.560 | 3.700 | 3.530 | 3.540 | 3.248 | 262,000 |
| 2022-07-21 | 3.520 | 3.590 | 3.520 | 3.570 | 3.275 | 350,000 |
| 2022-07-20 | 3.520 | 3.580 | 3.520 | 3.550 | 3.257 | 435,000 |
| 2022-07-19 | 3.520 | 3.560 | 3.510 | 3.510 | 3.220 | 526,000 |
| 2022-07-18 | 3.470 | 3.550 | 3.450 | 3.550 | 3.257 | 421,175 |
| 2022-07-15 | 3.510 | 3.590 | 3.470 | 3.470 | 3.184 | 521,000 |
| 2022-07-14 | 3.510 | 3.570 | 3.500 | 3.550 | 3.257 | 538,200 |
| 2022-07-13 | 3.530 | 3.580 | 3.500 | 3.540 | 3.248 | 868,000 |
| 2022-07-12 | 3.640 | 3.650 | 3.550 | 3.550 | 3.257 | 655,005 |
| 2022-07-11 | 3.680 | 3.700 | 3.620 | 3.660 | 3.358 | 610,000 |
| 2022-07-08 | 3.670 | 3.730 | 3.670 | 3.720 | 3.413 | 932,000 |
| 2022-07-07 | 3.650 | 3.730 | 3.640 | 3.670 | 3.367 | 884,000 |
| 2022-07-06 | 3.910 | 3.950 | 3.750 | 3.780 | 3.349 | 2,299,903 |
| 2022-07-05 | 3.890 | 3.910 | 3.810 | 3.850 | 3.411 | 1,760,000 |
| 2022-07-04 | 3.910 | 3.910 | 3.810 | 3.860 | 3.420 | 1,244,000 |
| 2022-06-30 | 3.970 | 3.970 | 3.880 | 3.890 | 3.446 | 1,271,000 |
| 2022-06-29 | 4.000 | 4.050 | 3.900 | 3.950 | 3.499 | 1,614,865 |
| 2022-06-28 | 4.000 | 4.020 | 3.950 | 3.990 | 3.535 | 2,392,870 |
| 2022-06-27 | 4.100 | 4.100 | 3.930 | 3.950 | 3.499 | 2,488,000 |
| 2022-06-24 | 3.940 | 4.060 | 3.940 | 4.000 | 3.544 | 2,186,500 |
| 2022-06-23 | 3.970 | 3.970 | 3.890 | 3.890 | 3.446 | 734,539 |
| 2022-06-22 | 4.000 | 4.000 | 3.890 | 3.940 | 3.490 | 972,000 |
| 2022-06-21 | 3.900 | 4.020 | 3.880 | 3.950 | 3.499 | 1,724,661 |
| 2022-06-20 | 3.840 | 3.880 | 3.820 | 3.860 | 3.420 | 490,000 |
| 2022-06-17 | 3.890 | 3.910 | 3.810 | 3.810 | 3.375 | 1,008,000 |
| 2022-06-16 | 3.900 | 3.950 | 3.810 | 3.820 | 3.384 | 668,000 |
| 2022-06-15 | 3.930 | 3.970 | 3.890 | 3.940 | 3.490 | 1,135,944 |
| 2022-06-14 | 3.970 | 3.970 | 3.790 | 3.880 | 3.437 | 1,712,000 |
| 2022-06-13 | 3.950 | 4.010 | 3.940 | 3.950 | 3.499 | 1,668,000 |
| 2022-06-10 | 3.920 | 4.040 | 3.850 | 4.020 | 3.561 | 2,187,897 |
| 2022-06-09 | 3.990 | 4.000 | 3.890 | 3.920 | 3.473 | 1,600,000 |
| 2022-06-08 | 3.950 | 3.990 | 3.890 | 3.950 | 3.499 | 2,038,479 |
| 2022-06-07 | 3.950 | 3.990 | 3.830 | 3.830 | 3.393 | 1,757,000 |
| 2022-06-06 | 3.890 | 3.950 | 3.800 | 3.950 | 3.499 | 1,865,528 |
| 2022-06-02 | 3.770 | 3.870 | 3.750 | 3.870 | 3.428 | 2,516,000 |
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.