Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.220	4.220	4.050	4.060	3.597	2,875,582
2022-03-01	4.280	4.300	4.170	4.240	3.756	1,895,502
2022-02-28	4.380	4.380	4.250	4.280	3.792	877,000
2022-02-25	4.310	4.400	4.300	4.350	3.854	1,149,000
2022-02-24	4.560	4.560	4.240	4.300	3.809	2,067,400
2022-02-23	4.400	4.560	4.390	4.460	3.951	2,237,000
2022-02-22	4.490	4.510	4.350	4.370	3.871	989,293
2022-02-21	4.510	4.570	4.470	4.500	3.987	1,531,000
2022-02-18	4.520	4.550	4.460	4.480	3.969	646,000
2022-02-17	4.560	4.600	4.450	4.530	4.013	984,000
2022-02-16	4.570	4.620	4.520	4.550	4.031	778,600
2022-02-15	4.530	4.580	4.480	4.540	4.022	913,000
2022-02-14	4.500	4.590	4.500	4.540	4.022	556,000
2022-02-11	4.590	4.630	4.470	4.560	4.040	1,698,000
2022-02-10	4.630	4.720	4.590	4.640	4.111	1,008,000
2022-02-09	4.580	4.630	4.500	4.600	4.075	1,657,251
2022-02-08	4.500	4.580	4.420	4.580	4.057	787,678
2022-02-07	4.580	4.580	4.470	4.500	3.987	418,000
2022-02-04	4.410	4.520	4.410	4.490	3.978	604,000
2022-01-31	4.370	4.500	4.370	4.420	3.916	448,000
2022-01-28	4.380	4.630	4.110	4.480	3.969	3,938,000
2022-01-27	4.530	4.610	4.320	4.420	3.916	1,351,734
2022-01-26	4.580	4.600	4.510	4.530	4.013	1,192,000
2022-01-25	4.550	4.650	4.440	4.580	4.057	2,319,000
2022-01-24	4.650	4.740	4.620	4.620	4.093	1,607,000
2022-01-21	4.750	4.870	4.650	4.710	4.173	2,795,157
2022-01-20	4.790	4.830	4.700	4.750	4.208	2,036,000
2022-01-19	4.840	4.880	4.710	4.790	4.243	1,784,000
2022-01-18	4.850	5.070	4.740	4.800	4.252	4,964,600
2022-01-17	4.560	4.880	4.560	4.830	4.279	3,873,100
2022-01-14	4.560	4.560	4.440	4.520	4.004	963,000
2022-01-13	4.650	4.650	4.520	4.550	4.031	1,028,000
2022-01-12	4.690	4.690	4.560	4.640	4.111	1,623,501
2022-01-11	4.720	4.720	4.590	4.650	4.119	1,829,000
2022-01-10	4.660	4.840	4.600	4.690	4.155	2,668,732
2022-01-07	4.570	4.740	4.510	4.680	4.146	2,310,831
2022-01-06	4.690	4.720	4.420	4.640	4.111	4,776,500
2022-01-05	4.470	5.040	4.470	4.690	4.155	7,997,266
2022-01-04	4.380	4.570	4.380	4.450	3.942	2,834,747
2022-01-03	4.770	4.770	4.190	4.400	3.898	13,173,000
2021-12-31	4.920	5.230	4.510	4.950	4.385	19,314,000
2021-12-30	4.120	4.950	4.090	4.950	4.385	9,059,501
2021-12-29	4.080	4.150	4.070	4.120	3.650	677,000
2021-12-28	4.120	4.170	4.110	4.140	3.668	966,000
2021-12-24	4.150	4.150	4.050	4.100	3.632	217,000
2021-12-23	4.180	4.220	4.130	4.160	3.685	787,000
2021-12-22	4.110	4.200	4.080	4.190	3.712	883,000
2021-12-21	4.080	4.200	4.080	4.190	3.712	1,018,800
2021-12-20	4.180	4.230	4.050	4.080	3.615	856,000
2021-12-17	4.280	4.300	4.180	4.180	3.703	3,112,750
2021-12-16	4.470	4.470	4.290	4.320	3.827	2,256,000
2021-12-15	4.440	4.560	4.380	4.470	3.960	1,787,000
2021-12-14	4.420	4.560	4.370	4.430	3.925	1,833,755
2021-12-13	4.330	4.460	4.300	4.410	3.907	1,442,206
2021-12-10	4.440	4.480	4.320	4.330	3.836	879,564
2021-12-09	4.470	4.560	4.390	4.450	3.942	2,531,000
2021-12-08	4.160	4.550	4.100	4.530	4.013	4,790,000
2021-12-07	4.000	4.240	3.960	4.200	3.721	3,674,368
2021-12-06	3.980	4.080	3.960	3.990	3.535	1,620,000
2021-12-03	3.980	4.040	3.970	3.980	3.526	2,039,750

← NewerPage 20 of 21 · 1,229 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.