DaMing International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.040 | 1.040 | 0.980 | 1.030 | 1.030 | 18,000 |
| 2024-05-14 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 326,000 |
| 2024-05-13 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 40,000 |
| 2024-05-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 110,000 |
| 2024-05-09 | 1.070 | 1.070 | 0.930 | 1.010 | 1.010 | 150,000 |
| 2024-05-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-05-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-05-06 | 1.050 | 1.060 | 0.940 | 1.050 | 1.050 | 44,000 |
| 2024-05-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-05-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,054,000 |
| 2024-04-30 | 1.000 | 1.150 | 1.000 | 1.050 | 1.050 | 630,000 |
| 2024-04-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 18,000 |
| 2024-04-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-02-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-02-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 40,000 |
| 2024-02-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10,000 |
| 2024-02-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,000 |
| 2024-02-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 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.