DaMing International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2024-08-09 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 4,000 |
| 2024-08-08 | 0.830 | 0.830 | 0.790 | 0.790 | 0.790 | 694,000 |
| 2024-08-07 | 0.880 | 0.880 | 0.830 | 0.860 | 0.860 | 10,000 |
| 2024-08-06 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-08-05 | 0.830 | 0.880 | 0.790 | 0.860 | 0.860 | 842,000 |
| 2024-08-02 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 6,000 |
| 2024-08-01 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-07-31 | 0.850 | 0.860 | 0.800 | 0.860 | 0.860 | 70,000 |
| 2024-07-30 | 0.830 | 0.860 | 0.790 | 0.860 | 0.860 | 642,000 |
| 2024-07-29 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 70,000 |
| 2024-07-26 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-07-25 | 0.890 | 0.890 | 0.840 | 0.880 | 0.880 | 62,000 |
| 2024-07-24 | 0.920 | 0.920 | 0.820 | 0.900 | 0.900 | 570,000 |
| 2024-07-23 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-22 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 4,000 |
| 2024-07-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10,000 |
| 2024-07-18 | 0.880 | 0.920 | 0.870 | 0.900 | 0.900 | 530,000 |
| 2024-07-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-07-16 | 0.930 | 0.930 | 0.870 | 0.930 | 0.930 | 14,000 |
| 2024-07-15 | 0.900 | 0.930 | 0.870 | 0.900 | 0.900 | 726,000 |
| 2024-07-12 | 0.920 | 0.920 | 0.900 | 0.920 | 0.920 | 20,000 |
| 2024-07-11 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-07-10 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-07-09 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 28,000 |
| 2024-07-08 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-07-05 | 0.930 | 0.930 | 0.920 | 0.930 | 0.930 | 104,000 |
| 2024-07-04 | 0.930 | 0.940 | 0.900 | 0.930 | 0.930 | 232,000 |
| 2024-07-03 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-07-02 | 0.980 | 0.980 | 0.930 | 0.930 | 0.930 | 52,000 |
| 2024-06-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-26 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 28,000 |
| 2024-06-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,000 |
| 2024-06-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-06-20 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 30,000 |
| 2024-06-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 70,000 |
| 2024-06-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-07 | 0.960 | 1.010 | 0.930 | 1.010 | 1.010 | 16,000 |
| 2024-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-06-05 | 1.020 | 1.020 | 0.960 | 1.020 | 1.020 | 16,000 |
| 2024-06-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-06-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-05-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-05-30 | 1.030 | 1.030 | 0.950 | 1.020 | 1.020 | 60,000 |
| 2024-05-29 | 0.950 | 1.030 | 0.950 | 1.030 | 1.030 | 330,000 |
| 2024-05-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-05-27 | 1.000 | 1.030 | 0.920 | 1.020 | 1.020 | 124,000 |
| 2024-05-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-05-23 | 0.900 | 1.030 | 0.900 | 1.010 | 1.010 | 98,000 |
| 2024-05-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-05-21 | 1.000 | 1.020 | 0.950 | 1.020 | 1.020 | 14,000 |
| 2024-05-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-05-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-14 | 0.0600 HKD |
| 2021-09-10 | 0.0600 HKD |
| 2021-06-15 | 0.0600 HKD |
| 2019-09-09 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.