Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.000 | 3.210 | 2.980 | 3.090 | 3.031 | 20,106,246 |
| 2025-10-28 | 2.900 | 2.960 | 2.890 | 2.930 | 2.874 | 1,918,318 |
| 2025-10-27 | 2.900 | 2.950 | 2.880 | 2.920 | 2.864 | 2,549,694 |
| 2025-10-24 | 2.890 | 2.950 | 2.860 | 2.870 | 2.815 | 4,984,000 |
| 2025-10-23 | 2.830 | 2.890 | 2.810 | 2.870 | 2.815 | 4,249,500 |
| 2025-10-22 | 2.830 | 2.870 | 2.810 | 2.840 | 2.786 | 2,338,000 |
| 2025-10-21 | 2.880 | 2.900 | 2.850 | 2.850 | 2.796 | 1,890,000 |
| 2025-10-20 | 2.880 | 2.900 | 2.840 | 2.840 | 2.786 | 1,511,158 |
| 2025-10-17 | 2.950 | 2.950 | 2.810 | 2.830 | 2.776 | 9,046,158 |
| 2025-10-16 | 2.980 | 3.020 | 2.940 | 2.950 | 2.894 | 4,563,000 |
| 2025-10-15 | 2.970 | 3.000 | 2.950 | 2.980 | 2.923 | 2,742,000 |
| 2025-10-14 | 3.120 | 3.130 | 2.950 | 2.950 | 2.894 | 14,757,719 |
| 2025-10-13 | 3.120 | 3.170 | 3.020 | 3.120 | 3.061 | 7,882,460 |
| 2025-10-10 | 3.070 | 3.260 | 3.030 | 3.180 | 3.119 | 14,781,463 |
| 2025-10-09 | 3.090 | 3.150 | 3.040 | 3.080 | 3.021 | 5,179,175 |
| 2025-10-08 | 3.080 | 3.080 | 2.990 | 3.030 | 2.972 | 2,137,962 |
| 2025-10-06 | 3.180 | 3.200 | 3.100 | 3.120 | 3.061 | 1,824,864 |
| 2025-10-03 | 3.200 | 3.240 | 3.170 | 3.200 | 3.139 | 1,647,047 |
| 2025-10-02 | 3.220 | 3.270 | 3.180 | 3.230 | 3.169 | 1,636,578 |
| 2025-09-30 | 3.140 | 3.230 | 3.130 | 3.230 | 3.169 | 4,268,745 |
| 2025-09-29 | 3.070 | 3.130 | 3.040 | 3.120 | 3.061 | 3,426,610 |
| 2025-09-26 | 3.160 | 3.160 | 3.070 | 3.070 | 3.012 | 5,048,165 |
| 2025-09-25 | 3.180 | 3.210 | 3.110 | 3.150 | 3.090 | 6,145,798 |
| 2025-09-24 | 3.180 | 3.250 | 3.110 | 3.180 | 3.119 | 6,595,000 |
| 2025-09-23 | 3.330 | 3.390 | 3.180 | 3.220 | 3.159 | 9,688,000 |
| 2025-09-22 | 3.400 | 3.400 | 3.260 | 3.300 | 3.237 | 5,984,000 |
| 2025-09-19 | 3.400 | 3.440 | 3.300 | 3.360 | 3.296 | 16,914,542 |
| 2025-09-18 | 3.330 | 3.420 | 3.250 | 3.380 | 3.316 | 26,294,895 |
| 2025-09-17 | 3.210 | 3.320 | 3.170 | 3.320 | 3.257 | 9,133,000 |
| 2025-09-16 | 3.260 | 3.310 | 3.190 | 3.210 | 3.149 | 5,953,000 |
| 2025-09-15 | 3.310 | 3.310 | 3.220 | 3.260 | 3.198 | 8,099,000 |
| 2025-09-12 | 3.260 | 3.380 | 3.220 | 3.290 | 3.227 | 24,706,742 |
| 2025-09-11 | 3.210 | 3.430 | 3.210 | 3.240 | 3.178 | 62,457,250 |
| 2025-09-10 | 3.070 | 3.110 | 3.030 | 3.040 | 2.982 | 2,981,000 |
| 2025-09-09 | 3.090 | 3.100 | 3.010 | 3.040 | 2.982 | 2,777,754 |
| 2025-09-08 | 3.000 | 3.110 | 2.980 | 3.090 | 3.031 | 3,998,500 |
| 2025-09-05 | 2.980 | 3.030 | 2.950 | 3.020 | 2.963 | 4,241,000 |
| 2025-09-04 | 3.020 | 3.050 | 2.940 | 2.960 | 2.904 | 8,309,500 |
| 2025-09-03 | 3.100 | 3.100 | 3.000 | 3.020 | 2.963 | 6,745,309 |
| 2025-09-02 | 3.260 | 3.260 | 3.060 | 3.090 | 3.031 | 5,920,000 |
| 2025-09-01 | 3.260 | 3.360 | 3.170 | 3.220 | 3.159 | 7,589,400 |
| 2025-08-29 | 3.360 | 3.360 | 3.190 | 3.230 | 3.169 | 9,016,300 |
| 2025-08-28 | 3.230 | 3.370 | 3.150 | 3.310 | 3.247 | 14,520,900 |
| 2025-08-27 | 3.230 | 3.270 | 3.170 | 3.200 | 3.139 | 7,717,639 |
| 2025-08-26 | 3.220 | 3.270 | 3.170 | 3.180 | 3.119 | 6,741,200 |
| 2025-08-25 | 3.150 | 3.290 | 3.130 | 3.210 | 3.149 | 12,668,000 |
| 2025-08-22 | 3.070 | 3.110 | 3.040 | 3.100 | 3.041 | 2,502,132 |
| 2025-08-21 | 3.100 | 3.110 | 3.040 | 3.050 | 2.992 | 1,991,000 |
| 2025-08-20 | 3.150 | 3.150 | 3.030 | 3.090 | 3.031 | 5,329,500 |
| 2025-08-19 | 3.160 | 3.210 | 3.130 | 3.150 | 3.090 | 5,538,000 |
| 2025-08-18 | 3.100 | 3.180 | 3.100 | 3.150 | 3.090 | 7,308,200 |
| 2025-08-15 | 2.990 | 3.100 | 2.990 | 3.080 | 3.021 | 3,967,000 |
| 2025-08-14 | 3.020 | 3.080 | 3.020 | 3.050 | 2.992 | 1,168,400 |
| 2025-08-13 | 3.020 | 3.060 | 3.020 | 3.040 | 2.982 | 1,231,733 |
| 2025-08-12 | 3.020 | 3.050 | 3.010 | 3.010 | 2.953 | 1,417,000 |
| 2025-08-11 | 3.050 | 3.060 | 2.980 | 3.030 | 2.972 | 3,563,175 |
| 2025-08-08 | 3.100 | 3.100 | 3.040 | 3.040 | 2.982 | 1,726,000 |
| 2025-08-07 | 3.080 | 3.150 | 3.070 | 3.110 | 3.051 | 3,453,573 |
| 2025-08-06 | 3.080 | 3.110 | 3.040 | 3.080 | 3.021 | 1,632,298 |
| 2025-08-05 | 3.020 | 3.080 | 3.020 | 3.060 | 3.002 | 1,579,000 |
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.