Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.020 | 3.040 | 2.990 | 3.000 | 2.943 | 1,323,200 |
| 2025-08-01 | 3.060 | 3.090 | 3.000 | 3.020 | 2.963 | 3,054,000 |
| 2025-07-31 | 3.000 | 3.080 | 3.000 | 3.050 | 2.992 | 2,363,000 |
| 2025-07-30 | 3.050 | 3.060 | 3.020 | 3.030 | 2.972 | 2,119,000 |
| 2025-07-29 | 3.030 | 3.070 | 3.000 | 3.050 | 2.992 | 866,200 |
| 2025-07-28 | 3.110 | 3.190 | 3.030 | 3.060 | 3.002 | 3,953,400 |
| 2025-07-25 | 3.100 | 3.120 | 3.060 | 3.100 | 3.041 | 1,658,000 |
| 2025-07-24 | 3.130 | 3.140 | 3.080 | 3.120 | 3.061 | 1,465,000 |
| 2025-07-23 | 3.150 | 3.150 | 3.060 | 3.070 | 3.012 | 1,394,000 |
| 2025-07-22 | 3.130 | 3.160 | 3.060 | 3.070 | 3.012 | 1,910,000 |
| 2025-07-21 | 3.160 | 3.170 | 3.080 | 3.100 | 3.041 | 2,306,800 |
| 2025-07-18 | 3.170 | 3.220 | 3.140 | 3.160 | 3.100 | 2,144,200 |
| 2025-07-17 | 3.170 | 3.220 | 3.130 | 3.190 | 3.129 | 5,226,000 |
| 2025-07-16 | 3.150 | 3.250 | 3.100 | 3.100 | 3.041 | 3,297,800 |
| 2025-07-15 | 3.110 | 3.150 | 3.040 | 3.150 | 3.090 | 2,443,800 |
| 2025-07-14 | 3.130 | 3.160 | 3.060 | 3.120 | 3.061 | 2,163,000 |
| 2025-07-11 | 3.110 | 3.150 | 3.050 | 3.090 | 3.031 | 2,184,250 |
| 2025-07-10 | 3.020 | 3.130 | 3.000 | 3.100 | 3.041 | 2,789,000 |
| 2025-07-09 | 2.990 | 3.030 | 2.980 | 3.000 | 2.943 | 703,000 |
| 2025-07-08 | 3.030 | 3.030 | 2.980 | 3.010 | 2.953 | 1,079,479 |
| 2025-07-07 | 3.010 | 3.030 | 2.980 | 3.020 | 2.963 | 888,000 |
| 2025-07-04 | 3.070 | 3.070 | 2.980 | 3.000 | 2.943 | 926,000 |
| 2025-07-03 | 3.090 | 3.090 | 2.970 | 3.000 | 2.943 | 3,143,000 |
| 2025-07-02 | 3.200 | 3.200 | 3.070 | 3.110 | 2.992 | 3,432,000 |
| 2025-06-30 | 3.190 | 3.190 | 3.130 | 3.160 | 3.040 | 2,200,478 |
| 2025-06-27 | 3.180 | 3.240 | 3.150 | 3.160 | 3.040 | 1,970,000 |
| 2025-06-26 | 3.190 | 3.220 | 3.160 | 3.180 | 3.059 | 2,306,000 |
| 2025-06-25 | 3.210 | 3.210 | 3.140 | 3.170 | 3.050 | 2,571,000 |
| 2025-06-24 | 3.150 | 3.220 | 3.150 | 3.180 | 3.059 | 3,065,000 |
| 2025-06-23 | 3.130 | 3.200 | 3.100 | 3.140 | 3.021 | 2,486,000 |
| 2025-06-20 | 3.280 | 3.280 | 3.120 | 3.120 | 3.002 | 32,444,000 |
| 2025-06-19 | 3.440 | 3.440 | 3.240 | 3.250 | 3.127 | 3,048,000 |
| 2025-06-18 | 3.480 | 3.480 | 3.350 | 3.410 | 3.281 | 2,385,000 |
| 2025-06-17 | 3.340 | 3.530 | 3.320 | 3.380 | 3.252 | 13,410,750 |
| 2025-06-16 | 3.260 | 3.400 | 3.260 | 3.330 | 3.204 | 8,179,400 |
| 2025-06-13 | 3.320 | 3.340 | 3.180 | 3.270 | 3.146 | 8,530,000 |
| 2025-06-12 | 3.330 | 3.390 | 3.320 | 3.330 | 3.204 | 3,993,000 |
| 2025-06-11 | 3.310 | 3.420 | 3.300 | 3.320 | 3.194 | 6,509,000 |
| 2025-06-10 | 3.270 | 3.370 | 3.240 | 3.320 | 3.194 | 8,790,939 |
| 2025-06-09 | 3.180 | 3.320 | 3.150 | 3.290 | 3.165 | 13,119,879 |
| 2025-06-06 | 3.200 | 3.310 | 3.180 | 3.200 | 3.079 | 9,576,356 |
| 2025-06-05 | 3.150 | 3.180 | 3.080 | 3.170 | 3.050 | 5,578,750 |
| 2025-06-04 | 3.180 | 3.230 | 3.140 | 3.150 | 3.030 | 6,230,000 |
| 2025-06-03 | 3.150 | 3.280 | 3.130 | 3.160 | 3.040 | 6,725,600 |
| 2025-06-02 | 3.110 | 3.220 | 3.100 | 3.160 | 3.040 | 4,998,004 |
| 2025-05-30 | 3.190 | 3.340 | 3.130 | 3.130 | 3.011 | 29,199,642 |
| 2025-05-29 | 3.090 | 3.220 | 3.030 | 3.190 | 3.069 | 13,955,000 |
| 2025-05-28 | 3.050 | 3.120 | 2.960 | 3.090 | 2.973 | 20,963,000 |
| 2025-05-27 | 2.970 | 3.180 | 2.820 | 3.070 | 2.953 | 69,322,500 |
| 2025-05-26 | 2.680 | 2.680 | 2.570 | 2.600 | 2.501 | 4,850,400 |
| 2025-05-23 | 2.580 | 2.820 | 2.570 | 2.680 | 2.578 | 10,472,000 |
| 2025-05-22 | 2.620 | 2.620 | 2.520 | 2.560 | 2.463 | 5,678,640 |
| 2025-05-21 | 2.590 | 2.620 | 2.570 | 2.610 | 2.511 | 2,346,000 |
| 2025-05-20 | 2.660 | 2.660 | 2.560 | 2.560 | 2.463 | 3,807,000 |
| 2025-05-19 | 2.690 | 2.690 | 2.610 | 2.640 | 2.540 | 1,967,000 |
| 2025-05-16 | 2.590 | 2.690 | 2.590 | 2.670 | 2.569 | 2,434,250 |
| 2025-05-15 | 2.630 | 2.640 | 2.610 | 2.610 | 2.511 | 884,200 |
| 2025-05-14 | 2.640 | 2.690 | 2.570 | 2.630 | 2.530 | 4,434,000 |
| 2025-05-13 | 2.640 | 2.650 | 2.600 | 2.610 | 2.511 | 1,770,750 |
| 2025-05-12 | 2.540 | 2.650 | 2.520 | 2.640 | 2.540 | 2,963,500 |
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.