Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.570	2.570	2.510	2.530	2.434	1,777,507
2025-05-08	2.610	2.610	2.560	2.580	2.482	2,010,000
2025-05-07	2.630	2.660	2.570	2.610	2.511	2,052,000
2025-05-06	2.570	2.600	2.540	2.590	2.492	1,500,400
2025-05-02	2.480	2.610	2.450	2.610	2.511	1,023,250
2025-04-30	2.380	2.500	2.380	2.470	2.376	2,167,000
2025-04-29	2.450	2.480	2.410	2.460	2.367	1,737,000
2025-04-28	2.480	2.510	2.400	2.420	2.328	2,695,000
2025-04-25	2.550	2.600	2.490	2.520	2.424	3,249,028
2025-04-24	2.630	2.640	2.500	2.540	2.444	4,147,000
2025-04-23	2.700	2.710	2.630	2.630	2.530	2,748,000
2025-04-22	2.640	2.670	2.590	2.660	2.559	2,825,000
2025-04-17	2.550	2.650	2.550	2.640	2.540	3,013,000
2025-04-16	2.620	2.630	2.540	2.610	2.511	2,887,000
2025-04-15	2.540	2.610	2.530	2.580	2.482	4,125,252
2025-04-14	2.560	2.590	2.530	2.580	2.482	3,015,000
2025-04-11	2.480	2.550	2.450	2.520	2.424	3,644,000
2025-04-10	2.490	2.540	2.470	2.510	2.415	4,054,996
2025-04-09	2.320	2.460	2.270	2.440	2.347	5,202,000
2025-04-08	2.330	2.390	2.320	2.360	2.270	6,256,308
2025-04-07	2.580	2.580	2.230	2.310	2.222	11,762,692
2025-04-03	2.720	2.720	2.620	2.670	2.569	4,756,000
2025-04-02	2.740	2.780	2.720	2.730	2.626	3,073,180
2025-04-01	2.780	2.800	2.750	2.750	2.646	1,184,000
2025-03-31	2.820	2.820	2.710	2.760	2.655	4,074,500
2025-03-28	2.860	2.890	2.790	2.830	2.723	4,271,000
2025-03-27	2.890	2.920	2.840	2.860	2.751	1,891,000
2025-03-26	2.900	2.910	2.870	2.890	2.780	1,891,088
2025-03-25	2.900	2.940	2.880	2.880	2.771	3,894,000
2025-03-24	2.970	2.970	2.890	2.940	2.828	3,153,200
2025-03-21	3.030	3.030	2.910	2.960	2.848	12,254,000
2025-03-20	3.080	3.100	3.030	3.040	2.925	2,819,291
2025-03-19	3.120	3.130	3.060	3.090	2.973	3,422,000
2025-03-18	3.070	3.090	3.040	3.080	2.963	3,213,000
2025-03-17	3.040	3.080	3.020	3.050	2.934	1,923,585
2025-03-14	3.000	3.070	2.990	3.040	2.925	3,103,000
2025-03-13	3.070	3.080	2.980	3.030	2.915	3,956,175
2025-03-12	3.130	3.130	3.010	3.040	2.925	6,226,600
2025-03-11	3.060	3.120	3.020	3.110	2.992	3,836,000
2025-03-10	3.200	3.200	3.060	3.100	2.982	5,514,000
2025-03-07	3.300	3.360	3.170	3.190	3.069	7,709,000
2025-03-06	3.120	3.290	3.120	3.280	3.155	9,019,000
2025-03-05	3.060	3.120	3.040	3.090	2.973	4,358,000
2025-03-04	3.080	3.110	3.040	3.060	2.944	5,660,629
2025-03-03	3.160	3.160	3.050	3.080	2.963	5,402,215
2025-02-28	3.180	3.230	3.090	3.150	3.030	13,513,100
2025-02-27	3.350	3.430	3.150	3.210	3.088	12,769,000
2025-02-26	3.340	3.380	3.300	3.330	3.204	9,700,000
2025-02-25	3.360	3.410	3.270	3.340	3.213	10,405,000
2025-02-24	3.750	3.750	3.400	3.440	3.309	19,189,178
2025-02-21	3.550	3.700	3.430	3.680	3.540	32,115,913
2025-02-20	3.560	3.680	3.370	3.410	3.281	11,754,050
2025-02-19	3.650	3.650	3.470	3.530	3.396	7,854,204
2025-02-18	3.540	3.650	3.420	3.600	3.463	13,348,543
2025-02-17	3.780	3.790	3.410	3.510	3.377	21,242,989
2025-02-14	3.280	3.700	3.270	3.570	3.434	23,270,641
2025-02-13	3.520	3.540	3.240	3.240	3.117	15,275,086
2025-02-12	3.520	3.600	3.450	3.510	3.377	10,213,730
2025-02-11	3.550	3.750	3.480	3.520	3.386	14,520,432
2025-02-10	3.600	3.820	3.410	3.550	3.415	28,955,620

← NewerPage 7 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.