Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.720	2.790	2.710	2.720	2.668	1,147,035
2026-01-27	2.860	2.860	2.700	2.730	2.678	1,348,000
2026-01-26	2.880	2.890	2.780	2.780	2.727	1,323,883
2026-01-23	2.810	2.860	2.790	2.860	2.806	1,786,246
2026-01-22	2.750	2.820	2.750	2.790	2.737	1,150,104
2026-01-21	2.730	2.770	2.720	2.750	2.698	798,000
2026-01-20	2.780	2.780	2.730	2.740	2.688	1,316,902
2026-01-19	2.770	2.780	2.750	2.780	2.727	1,244,000
2026-01-16	2.760	2.790	2.740	2.770	2.717	2,922,000
2026-01-15	2.820	2.840	2.750	2.790	2.737	1,819,821
2026-01-14	2.770	2.910	2.760	2.840	2.786	5,175,485
2026-01-13	2.740	2.810	2.740	2.770	2.717	3,873,250
2026-01-12	2.650	2.750	2.650	2.740	2.688	5,508,705
2026-01-09	2.660	2.690	2.610	2.630	2.580	2,175,560
2026-01-08	2.710	2.710	2.650	2.650	2.600	2,503,543
2026-01-07	2.720	2.720	2.650	2.710	2.658	4,005,000
2026-01-06	2.660	2.770	2.660	2.730	2.678	2,931,145
2026-01-05	2.660	2.700	2.630	2.660	2.609	2,890,613
2026-01-02	2.650	2.670	2.630	2.660	2.609	348,252
2025-12-31	2.620	2.650	2.600	2.650	2.600	906,642
2025-12-30	2.600	2.670	2.600	2.650	2.600	2,747,500
2025-12-29	2.600	2.630	2.570	2.620	2.570	3,139,000
2025-12-24	2.570	2.600	2.570	2.580	2.531	557,557
2025-12-23	2.630	2.660	2.580	2.600	2.551	946,008
2025-12-22	2.660	2.670	2.630	2.630	2.580	1,450,663
2025-12-19	2.590	2.670	2.590	2.640	2.590	2,647,000
2025-12-18	2.560	2.610	2.550	2.610	2.560	1,763,000
2025-12-17	2.580	2.600	2.560	2.570	2.521	1,028,645
2025-12-16	2.660	2.660	2.570	2.570	2.521	2,065,777
2025-12-15	2.660	2.690	2.650	2.670	2.619	1,044,000
2025-12-12	2.680	2.700	2.660	2.690	2.639	965,200
2025-12-11	2.680	2.690	2.620	2.660	2.609	2,056,000
2025-12-10	2.730	2.730	2.610	2.650	2.600	3,072,892
2025-12-09	2.680	2.690	2.660	2.670	2.619	2,029,000
2025-12-08	2.690	2.730	2.680	2.690	2.639	1,321,805
2025-12-05	2.720	2.730	2.680	2.700	2.649	2,435,161
2025-12-04	2.720	2.730	2.690	2.730	2.678	825,200
2025-12-03	2.780	2.780	2.690	2.700	2.649	2,173,122
2025-12-02	2.800	2.820	2.770	2.790	2.737	1,256,000
2025-12-01	2.790	2.840	2.790	2.810	2.757	976,000
2025-11-28	2.790	2.820	2.780	2.820	2.766	911,836
2025-11-27	2.840	2.850	2.790	2.790	2.737	1,352,000
2025-11-26	2.820	2.850	2.780	2.830	2.776	5,855,672
2025-11-25	2.830	2.840	2.800	2.810	2.757	1,517,200
2025-11-24	2.770	2.820	2.720	2.790	2.737	1,775,000
2025-11-21	2.810	2.810	2.710	2.730	2.678	4,129,253
2025-11-20	2.870	2.900	2.800	2.840	2.786	4,543,225
2025-11-19	2.910	2.940	2.860	2.860	2.806	3,147,000
2025-11-18	2.970	3.000	2.900	2.920	2.864	4,286,318
2025-11-17	2.930	2.980	2.910	2.970	2.913	2,863,543
2025-11-14	2.990	3.000	2.930	2.930	2.874	2,966,000
2025-11-13	3.030	3.030	2.970	3.030	2.972	2,035,000
2025-11-12	2.980	3.080	2.980	3.040	2.982	3,417,997
2025-11-11	2.960	3.020	2.950	3.000	2.943	1,914,000
2025-11-10	2.940	2.990	2.910	2.970	2.913	4,345,656
2025-11-07	2.960	3.010	2.910	2.940	2.884	4,912,000
2025-11-06	3.010	3.010	2.900	2.980	2.923	4,459,000
2025-11-05	2.980	2.990	2.940	2.970	2.913	3,051,650
2025-11-04	3.080	3.080	2.980	3.010	2.953	3,015,399
2025-11-03	3.010	3.060	2.980	3.030	2.972	3,538,306

← NewerPage 4 of 21 · 1,234 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.