Digital China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 2.850 | 2.910 | 2.840 | 2.900 | 2.790 | 3,625,000 |
| 2024-11-06 | 2.880 | 2.900 | 2.830 | 2.850 | 2.742 | 3,487,000 |
| 2024-11-05 | 2.810 | 2.840 | 2.800 | 2.830 | 2.723 | 2,549,000 |
| 2024-11-04 | 2.800 | 2.840 | 2.770 | 2.810 | 2.703 | 1,897,000 |
| 2024-11-01 | 2.790 | 2.840 | 2.780 | 2.810 | 2.703 | 1,833,300 |
| 2024-10-31 | 2.790 | 2.840 | 2.780 | 2.790 | 2.684 | 2,909,949 |
| 2024-10-30 | 2.810 | 2.820 | 2.760 | 2.780 | 2.674 | 4,275,727 |
| 2024-10-29 | 2.800 | 2.880 | 2.800 | 2.830 | 2.723 | 6,350,300 |
| 2024-10-28 | 2.900 | 2.900 | 2.790 | 2.810 | 2.703 | 4,122,000 |
| 2024-10-25 | 2.760 | 2.930 | 2.760 | 2.880 | 2.771 | 14,232,000 |
| 2024-10-24 | 2.810 | 2.860 | 2.740 | 2.740 | 2.636 | 6,086,000 |
| 2024-10-23 | 2.740 | 2.860 | 2.710 | 2.820 | 2.713 | 7,841,769 |
| 2024-10-22 | 2.700 | 2.730 | 2.680 | 2.700 | 2.598 | 3,303,000 |
| 2024-10-21 | 2.730 | 2.770 | 2.700 | 2.730 | 2.626 | 4,212,000 |
| 2024-10-18 | 2.580 | 2.730 | 2.570 | 2.710 | 2.607 | 3,992,000 |
| 2024-10-17 | 2.610 | 2.680 | 2.580 | 2.580 | 2.482 | 3,086,000 |
| 2024-10-16 | 2.560 | 2.630 | 2.530 | 2.610 | 2.511 | 2,827,600 |
| 2024-10-15 | 2.710 | 2.730 | 2.560 | 2.570 | 2.472 | 6,236,000 |
| 2024-10-14 | 2.950 | 2.970 | 2.680 | 2.710 | 2.607 | 16,359,400 |
| 2024-10-10 | 3.020 | 3.050 | 2.950 | 2.970 | 2.857 | 9,788,700 |
| 2024-10-09 | 3.270 | 3.270 | 2.950 | 2.960 | 2.848 | 14,845,000 |
| 2024-10-08 | 3.890 | 3.980 | 3.110 | 3.150 | 3.030 | 26,824,800 |
| 2024-10-07 | 3.100 | 3.900 | 3.050 | 3.870 | 3.723 | 16,871,566 |
| 2024-10-04 | 2.960 | 3.010 | 2.940 | 3.010 | 2.896 | 3,702,400 |
| 2024-10-03 | 3.000 | 3.030 | 2.940 | 2.960 | 2.848 | 8,251,500 |
| 2024-10-02 | 2.980 | 3.050 | 2.950 | 3.010 | 2.896 | 9,245,994 |
| 2024-09-30 | 2.980 | 3.030 | 2.940 | 2.960 | 2.848 | 14,519,168 |
| 2024-09-27 | 3.030 | 3.060 | 2.910 | 2.950 | 2.838 | 11,803,800 |
| 2024-09-26 | 3.160 | 3.180 | 3.000 | 3.000 | 2.886 | 9,817,000 |
| 2024-09-25 | 3.170 | 3.190 | 3.140 | 3.150 | 3.030 | 7,679,200 |
| 2024-09-24 | 3.270 | 3.270 | 3.150 | 3.150 | 3.030 | 4,839,000 |
| 2024-09-23 | 3.290 | 3.310 | 3.250 | 3.250 | 3.127 | 6,453,282 |
| 2024-09-20 | 3.250 | 3.290 | 3.250 | 3.290 | 3.165 | 2,433,250 |
| 2024-09-19 | 3.220 | 3.250 | 3.220 | 3.240 | 3.117 | 2,577,720 |
| 2024-09-17 | 3.250 | 3.250 | 3.220 | 3.230 | 3.098 | 1,822,000 |
| 2024-09-16 | 3.240 | 3.250 | 3.230 | 3.230 | 3.098 | 1,128,200 |
| 2024-09-13 | 3.240 | 3.240 | 3.220 | 3.240 | 3.107 | 1,177,000 |
| 2024-09-12 | 3.210 | 3.240 | 3.210 | 3.220 | 3.088 | 1,013,000 |
| 2024-09-11 | 3.210 | 3.230 | 3.200 | 3.210 | 3.079 | 3,333,126 |
| 2024-09-10 | 3.240 | 3.240 | 3.200 | 3.220 | 3.088 | 2,393,582 |
| 2024-09-09 | 3.250 | 3.250 | 3.200 | 3.220 | 3.088 | 3,369,000 |
| 2024-09-05 | 3.220 | 3.260 | 3.200 | 3.250 | 3.117 | 4,517,000 |
| 2024-09-04 | 3.290 | 3.290 | 3.210 | 3.220 | 3.088 | 3,389,200 |
| 2024-09-03 | 3.260 | 3.350 | 3.250 | 3.310 | 3.175 | 4,018,000 |
| 2024-09-02 | 3.210 | 3.300 | 3.210 | 3.280 | 3.146 | 5,345,000 |
| 2024-08-30 | 3.150 | 3.250 | 3.150 | 3.210 | 3.079 | 5,746,000 |
| 2024-08-29 | 3.130 | 3.160 | 3.110 | 3.160 | 3.031 | 2,593,000 |
| 2024-08-28 | 3.100 | 3.150 | 3.100 | 3.140 | 3.011 | 2,899,000 |
| 2024-08-27 | 3.100 | 3.130 | 3.100 | 3.130 | 3.002 | 2,020,000 |
| 2024-08-26 | 3.140 | 3.140 | 3.100 | 3.110 | 2.983 | 1,740,000 |
| 2024-08-23 | 3.100 | 3.130 | 3.100 | 3.120 | 2.992 | 1,582,000 |
| 2024-08-22 | 3.120 | 3.130 | 3.100 | 3.130 | 3.002 | 2,137,000 |
| 2024-08-21 | 3.150 | 3.150 | 3.110 | 3.130 | 3.002 | 1,856,000 |
| 2024-08-20 | 3.200 | 3.200 | 3.150 | 3.160 | 3.031 | 1,774,972 |
| 2024-08-19 | 3.160 | 3.200 | 3.160 | 3.200 | 3.069 | 3,186,000 |
| 2024-08-16 | 3.130 | 3.200 | 3.130 | 3.170 | 3.040 | 4,781,000 |
| 2024-08-15 | 3.110 | 3.150 | 3.100 | 3.130 | 3.002 | 2,733,000 |
| 2024-08-14 | 3.100 | 3.130 | 3.090 | 3.120 | 2.992 | 2,542,000 |
| 2024-08-13 | 3.100 | 3.100 | 3.070 | 3.100 | 2.973 | 2,351,000 |
| 2024-08-12 | 3.130 | 3.130 | 3.080 | 3.090 | 2.964 | 2,685,000 |
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.