Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.750 | 3.800 | 3.690 | 3.780 | 3.349 | 930,363 |
| 2022-05-31 | 3.690 | 3.730 | 3.590 | 3.700 | 3.278 | 1,400,000 |
| 2022-05-30 | 3.760 | 3.770 | 3.700 | 3.730 | 3.304 | 666,000 |
| 2022-05-27 | 3.700 | 3.780 | 3.680 | 3.700 | 3.278 | 765,000 |
| 2022-05-26 | 3.780 | 3.860 | 3.680 | 3.700 | 3.278 | 1,225,500 |
| 2022-05-25 | 3.770 | 3.810 | 3.650 | 3.650 | 3.234 | 1,319,000 |
| 2022-05-24 | 3.760 | 3.820 | 3.690 | 3.740 | 3.313 | 2,133,000 |
| 2022-05-23 | 3.700 | 3.770 | 3.670 | 3.770 | 3.340 | 1,209,235 |
| 2022-05-20 | 3.590 | 3.700 | 3.580 | 3.690 | 3.269 | 2,031,230 |
| 2022-05-19 | 3.540 | 3.590 | 3.500 | 3.570 | 3.163 | 1,665,000 |
| 2022-05-18 | 3.660 | 3.660 | 3.550 | 3.640 | 3.225 | 2,100,559 |
| 2022-05-17 | 3.570 | 3.570 | 3.420 | 3.570 | 3.163 | 1,760,000 |
| 2022-05-16 | 3.530 | 3.620 | 3.460 | 3.500 | 3.101 | 851,000 |
| 2022-05-13 | 3.440 | 3.530 | 3.440 | 3.530 | 3.127 | 1,071,000 |
| 2022-05-12 | 3.560 | 3.560 | 3.380 | 3.410 | 3.021 | 1,804,000 |
| 2022-05-11 | 3.590 | 3.640 | 3.470 | 3.500 | 3.101 | 2,593,693 |
| 2022-05-10 | 3.490 | 3.610 | 3.400 | 3.510 | 3.110 | 1,062,565 |
| 2022-05-06 | 3.630 | 3.630 | 3.510 | 3.550 | 3.145 | 1,770,000 |
| 2022-05-05 | 3.720 | 3.720 | 3.580 | 3.590 | 3.180 | 1,636,000 |
| 2022-05-04 | 3.710 | 3.710 | 3.590 | 3.650 | 3.234 | 360,000 |
| 2022-05-03 | 3.700 | 3.740 | 3.640 | 3.650 | 3.234 | 163,000 |
| 2022-04-29 | 3.700 | 3.740 | 3.600 | 3.700 | 3.278 | 848,000 |
| 2022-04-28 | 3.640 | 3.710 | 3.570 | 3.620 | 3.207 | 419,250 |
| 2022-04-27 | 3.530 | 3.600 | 3.460 | 3.600 | 3.189 | 783,000 |
| 2022-04-26 | 3.640 | 3.670 | 3.500 | 3.530 | 3.127 | 951,000 |
| 2022-04-25 | 3.870 | 3.870 | 3.570 | 3.570 | 3.163 | 1,556,000 |
| 2022-04-22 | 3.870 | 3.880 | 3.780 | 3.880 | 3.437 | 1,128,000 |
| 2022-04-21 | 3.970 | 3.970 | 3.810 | 3.860 | 3.420 | 2,363,000 |
| 2022-04-20 | 3.800 | 3.970 | 3.800 | 3.910 | 3.464 | 2,432,200 |
| 2022-04-19 | 3.950 | 3.950 | 3.830 | 3.880 | 3.437 | 2,197,000 |
| 2022-04-14 | 4.000 | 4.010 | 3.950 | 3.950 | 3.499 | 958,000 |
| 2022-04-13 | 4.000 | 4.020 | 3.890 | 3.950 | 3.499 | 2,073,000 |
| 2022-04-12 | 3.890 | 4.000 | 3.850 | 4.000 | 3.544 | 1,042,250 |
| 2022-04-11 | 3.970 | 3.970 | 3.860 | 3.860 | 3.420 | 583,926 |
| 2022-04-08 | 3.880 | 4.000 | 3.850 | 3.980 | 3.526 | 1,254,000 |
| 2022-04-07 | 3.980 | 4.000 | 3.870 | 3.930 | 3.482 | 1,487,993 |
| 2022-04-06 | 3.880 | 3.990 | 3.820 | 3.970 | 3.517 | 1,914,750 |
| 2022-04-04 | 3.710 | 3.920 | 3.710 | 3.920 | 3.473 | 1,179,000 |
| 2022-04-01 | 3.760 | 3.770 | 3.610 | 3.720 | 3.296 | 1,203,000 |
| 2022-03-31 | 3.610 | 3.990 | 3.610 | 3.810 | 3.375 | 3,025,400 |
| 2022-03-30 | 3.520 | 3.640 | 3.520 | 3.600 | 3.189 | 921,000 |
| 2022-03-29 | 3.530 | 3.610 | 3.480 | 3.480 | 3.083 | 435,000 |
| 2022-03-28 | 3.530 | 3.600 | 3.490 | 3.530 | 3.127 | 492,600 |
| 2022-03-25 | 3.590 | 3.750 | 3.510 | 3.530 | 3.127 | 1,211,000 |
| 2022-03-24 | 3.610 | 3.730 | 3.610 | 3.690 | 3.269 | 1,012,000 |
| 2022-03-23 | 3.570 | 3.680 | 3.570 | 3.640 | 3.225 | 1,387,000 |
| 2022-03-22 | 3.480 | 3.570 | 3.470 | 3.570 | 3.163 | 987,000 |
| 2022-03-21 | 3.520 | 3.590 | 3.460 | 3.500 | 3.101 | 2,368,000 |
| 2022-03-18 | 3.530 | 3.560 | 3.420 | 3.470 | 3.074 | 2,212,000 |
| 2022-03-17 | 3.470 | 3.590 | 3.450 | 3.520 | 3.118 | 1,765,000 |
| 2022-03-16 | 3.200 | 3.360 | 3.130 | 3.350 | 2.968 | 2,552,000 |
| 2022-03-15 | 3.200 | 3.280 | 3.050 | 3.060 | 2.711 | 4,210,000 |
| 2022-03-14 | 3.480 | 3.480 | 3.170 | 3.210 | 2.844 | 3,464,000 |
| 2022-03-11 | 3.420 | 3.500 | 3.320 | 3.480 | 3.083 | 3,063,000 |
| 2022-03-10 | 3.580 | 3.600 | 3.420 | 3.470 | 3.074 | 1,641,000 |
| 2022-03-09 | 3.370 | 3.490 | 3.340 | 3.460 | 3.065 | 3,048,000 |
| 2022-03-08 | 3.620 | 3.640 | 3.380 | 3.420 | 3.030 | 5,240,000 |
| 2022-03-07 | 3.960 | 3.960 | 3.580 | 3.600 | 3.189 | 6,901,000 |
| 2022-03-04 | 4.090 | 4.090 | 3.920 | 3.960 | 3.508 | 5,987,010 |
| 2022-03-03 | 4.130 | 4.160 | 4.060 | 4.090 | 3.623 | 971,115 |
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.