Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.120 | 4.120 | 3.950 | 3.990 | 3.535 | 2,862,200 |
| 2021-12-01 | 4.150 | 4.160 | 4.040 | 4.070 | 3.606 | 2,034,000 |
| 2021-11-30 | 4.090 | 4.210 | 4.030 | 4.200 | 3.721 | 2,138,000 |
| 2021-11-29 | 4.100 | 4.170 | 4.060 | 4.130 | 3.659 | 594,250 |
| 2021-11-26 | 4.050 | 4.110 | 4.000 | 4.110 | 3.641 | 1,117,600 |
| 2021-11-25 | 4.080 | 4.160 | 4.030 | 4.110 | 3.641 | 1,964,500 |
| 2021-11-24 | 4.120 | 4.130 | 4.080 | 4.090 | 3.623 | 840,000 |
| 2021-11-23 | 4.140 | 4.200 | 4.100 | 4.140 | 3.668 | 1,789,000 |
| 2021-11-22 | 4.200 | 4.200 | 4.140 | 4.170 | 3.694 | 583,000 |
| 2021-11-19 | 4.130 | 4.210 | 4.130 | 4.200 | 3.721 | 876,000 |
| 2021-11-18 | 4.230 | 4.240 | 4.170 | 4.200 | 3.721 | 725,000 |
| 2021-11-17 | 4.140 | 4.280 | 4.140 | 4.270 | 3.783 | 1,331,000 |
| 2021-11-16 | 4.160 | 4.220 | 4.130 | 4.220 | 3.739 | 908,501 |
| 2021-11-15 | 4.200 | 4.220 | 4.150 | 4.170 | 3.694 | 680,000 |
| 2021-11-12 | 4.300 | 4.300 | 4.210 | 4.250 | 3.765 | 581,250 |
| 2021-11-11 | 4.200 | 4.280 | 4.180 | 4.270 | 3.783 | 660,250 |
| 2021-11-10 | 4.180 | 4.200 | 4.170 | 4.190 | 3.712 | 597,852 |
| 2021-11-09 | 4.200 | 4.210 | 4.160 | 4.180 | 3.703 | 688,400 |
| 2021-11-08 | 4.180 | 4.220 | 4.170 | 4.200 | 3.721 | 963,000 |
| 2021-11-05 | 4.150 | 4.240 | 4.150 | 4.180 | 3.703 | 677,000 |
| 2021-11-04 | 4.230 | 4.240 | 4.170 | 4.180 | 3.703 | 802,000 |
| 2021-11-03 | 4.080 | 4.240 | 4.080 | 4.220 | 3.739 | 2,058,000 |
| 2021-11-02 | 4.170 | 4.170 | 4.080 | 4.100 | 3.632 | 1,456,000 |
| 2021-11-01 | 4.120 | 4.250 | 4.100 | 4.120 | 3.650 | 1,976,850 |
| 2021-10-29 | 4.140 | 4.200 | 4.110 | 4.200 | 3.721 | 2,014,000 |
| 2021-10-28 | 4.180 | 4.200 | 4.160 | 4.200 | 3.721 | 645,507 |
| 2021-10-27 | 4.280 | 4.290 | 4.190 | 4.220 | 3.739 | 440,000 |
| 2021-10-26 | 4.210 | 4.320 | 4.210 | 4.320 | 3.827 | 781,800 |
| 2021-10-25 | 4.320 | 4.320 | 4.250 | 4.260 | 3.774 | 564,600 |
← NewerPage 21 of 21 · 1,229 trading days
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.