Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.280 | 3.500 | 3.240 | 3.420 | 3.290 | 19,227,164 |
| 2025-02-06 | 3.190 | 3.400 | 3.170 | 3.280 | 3.155 | 19,444,000 |
| 2025-02-05 | 2.910 | 3.270 | 2.910 | 3.190 | 3.069 | 25,235,497 |
| 2025-02-04 | 2.970 | 2.970 | 2.860 | 2.900 | 2.790 | 1,295,681 |
| 2025-02-03 | 2.870 | 2.880 | 2.780 | 2.860 | 2.751 | 1,061,000 |
| 2025-01-28 | 2.960 | 2.960 | 2.860 | 2.890 | 2.780 | 479,000 |
| 2025-01-27 | 2.960 | 3.000 | 2.900 | 2.910 | 2.800 | 4,180,200 |
| 2025-01-24 | 3.020 | 3.020 | 2.930 | 2.960 | 2.848 | 2,016,000 |
| 2025-01-23 | 3.020 | 3.070 | 2.970 | 2.990 | 2.877 | 1,580,000 |
| 2025-01-22 | 3.100 | 3.100 | 2.960 | 2.960 | 2.848 | 2,847,000 |
| 2025-01-21 | 3.170 | 3.170 | 3.100 | 3.100 | 2.982 | 1,050,400 |
| 2025-01-20 | 3.140 | 3.150 | 3.080 | 3.090 | 2.973 | 900,000 |
| 2025-01-17 | 3.110 | 3.170 | 3.110 | 3.130 | 3.011 | 741,600 |
| 2025-01-16 | 3.150 | 3.180 | 3.110 | 3.130 | 3.011 | 1,386,000 |
| 2025-01-15 | 3.110 | 3.120 | 3.070 | 3.110 | 2.992 | 893,000 |
| 2025-01-14 | 3.090 | 3.150 | 3.080 | 3.110 | 2.992 | 739,000 |
| 2025-01-13 | 3.090 | 3.120 | 3.050 | 3.070 | 2.953 | 2,976,000 |
| 2025-01-10 | 3.180 | 3.240 | 3.100 | 3.120 | 3.002 | 3,172,000 |
| 2025-01-09 | 3.160 | 3.160 | 3.100 | 3.110 | 2.992 | 1,404,750 |
| 2025-01-08 | 3.170 | 3.200 | 3.100 | 3.110 | 2.992 | 2,431,000 |
| 2025-01-07 | 3.150 | 3.210 | 3.140 | 3.190 | 3.069 | 2,620,000 |
| 2025-01-06 | 3.190 | 3.240 | 3.120 | 3.160 | 3.040 | 2,786,000 |
| 2025-01-03 | 3.190 | 3.250 | 3.140 | 3.180 | 3.059 | 2,294,000 |
| 2025-01-02 | 3.300 | 3.300 | 3.180 | 3.180 | 3.059 | 2,624,000 |
| 2024-12-31 | 3.340 | 3.360 | 3.250 | 3.300 | 3.175 | 1,377,000 |
| 2024-12-30 | 3.420 | 3.420 | 3.320 | 3.380 | 3.252 | 649,400 |
| 2024-12-27 | 3.370 | 3.450 | 3.360 | 3.380 | 3.252 | 2,127,000 |
| 2024-12-24 | 3.330 | 3.380 | 3.310 | 3.360 | 3.232 | 1,264,000 |
| 2024-12-23 | 3.460 | 3.480 | 3.360 | 3.380 | 3.252 | 3,304,000 |
| 2024-12-20 | 3.420 | 3.490 | 3.420 | 3.460 | 3.329 | 1,049,000 |
| 2024-12-19 | 3.430 | 3.490 | 3.410 | 3.470 | 3.338 | 1,323,000 |
| 2024-12-18 | 3.500 | 3.520 | 3.410 | 3.460 | 3.329 | 1,592,000 |
| 2024-12-17 | 3.550 | 3.590 | 3.450 | 3.490 | 3.358 | 2,919,000 |
| 2024-12-16 | 3.650 | 3.650 | 3.550 | 3.580 | 3.444 | 1,633,939 |
| 2024-12-13 | 3.660 | 3.670 | 3.610 | 3.630 | 3.492 | 2,084,400 |
| 2024-12-12 | 3.740 | 3.830 | 3.660 | 3.660 | 3.521 | 2,513,000 |
| 2024-12-11 | 3.600 | 3.740 | 3.600 | 3.740 | 3.598 | 4,308,000 |
| 2024-12-10 | 3.750 | 3.770 | 3.580 | 3.600 | 3.463 | 5,294,000 |
| 2024-12-09 | 3.640 | 3.740 | 3.560 | 3.730 | 3.588 | 5,390,000 |
| 2024-12-06 | 3.590 | 3.680 | 3.530 | 3.640 | 3.502 | 3,440,939 |
| 2024-12-05 | 3.520 | 3.600 | 3.490 | 3.570 | 3.434 | 3,725,200 |
| 2024-12-04 | 3.580 | 3.600 | 3.470 | 3.490 | 3.358 | 3,445,000 |
| 2024-12-03 | 3.620 | 3.630 | 3.510 | 3.600 | 3.463 | 4,263,000 |
| 2024-12-02 | 3.700 | 3.700 | 3.530 | 3.610 | 3.473 | 10,228,894 |
| 2024-11-29 | 3.310 | 3.800 | 3.310 | 3.770 | 3.627 | 37,859,000 |
| 2024-11-28 | 3.190 | 3.350 | 3.170 | 3.310 | 3.184 | 8,053,000 |
| 2024-11-27 | 3.170 | 3.190 | 3.120 | 3.180 | 3.059 | 3,571,000 |
| 2024-11-26 | 3.280 | 3.330 | 3.150 | 3.170 | 3.050 | 5,201,200 |
| 2024-11-25 | 3.200 | 3.340 | 3.200 | 3.330 | 3.204 | 3,483,000 |
| 2024-11-22 | 3.300 | 3.340 | 3.200 | 3.240 | 3.117 | 5,522,000 |
| 2024-11-21 | 3.300 | 3.360 | 3.290 | 3.320 | 3.194 | 4,878,032 |
| 2024-11-20 | 3.420 | 3.440 | 3.270 | 3.330 | 3.204 | 8,939,000 |
| 2024-11-19 | 3.420 | 3.480 | 3.350 | 3.400 | 3.271 | 9,950,000 |
| 2024-11-18 | 3.230 | 3.450 | 3.190 | 3.450 | 3.319 | 15,461,000 |
| 2024-11-15 | 3.120 | 3.230 | 3.040 | 3.230 | 3.107 | 7,582,474 |
| 2024-11-14 | 3.110 | 3.400 | 3.090 | 3.120 | 3.002 | 23,122,875 |
| 2024-11-13 | 2.960 | 3.120 | 2.960 | 3.090 | 2.973 | 6,472,000 |
| 2024-11-12 | 3.030 | 3.080 | 2.980 | 2.990 | 2.877 | 3,991,900 |
| 2024-11-11 | 2.990 | 3.030 | 2.920 | 3.030 | 2.915 | 4,819,000 |
| 2024-11-08 | 2.890 | 2.980 | 2.890 | 2.960 | 2.848 | 5,660,000 |
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.