DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.260	1.260	1.260	1.260	1.260	0
2024-02-14	1.260	1.260	1.260	1.260	1.260	0
2024-02-09	1.260	1.260	1.260	1.260	1.260	0
2024-02-08	1.260	1.260	1.260	1.260	1.260	0
2024-02-07	1.260	1.260	1.260	1.260	1.260	0
2024-02-06	1.260	1.260	1.260	1.260	1.260	0
2024-02-05	1.260	1.260	1.260	1.260	1.260	0
2024-02-02	1.260	1.260	1.260	1.260	1.260	0
2024-02-01	1.260	1.260	1.260	1.260	1.260	0
2024-01-31	1.260	1.260	1.260	1.260	1.260	0
2024-01-30	1.260	1.260	1.260	1.260	1.260	0
2024-01-29	1.260	1.260	1.260	1.260	1.260	0
2024-01-26	1.260	1.260	1.260	1.260	1.260	0
2024-01-25	1.270	1.270	1.270	1.270	1.270	0
2024-01-24	1.370	1.370	1.370	1.370	1.370	0
2024-01-23	1.470	1.470	1.470	1.470	1.470	2,000
2024-01-22	1.250	1.250	1.250	1.250	1.250	0
2024-01-19	1.250	1.250	1.250	1.250	1.250	0
2024-01-18	1.250	1.250	1.250	1.250	1.250	6,000
2024-01-17	1.300	1.300	1.300	1.300	1.300	0
2024-01-16	1.300	1.300	1.300	1.300	1.300	0
2024-01-15	1.300	1.300	1.300	1.300	1.300	0
2024-01-12	1.300	1.300	1.300	1.300	1.300	0
2024-01-11	1.300	1.300	1.300	1.300	1.300	6,000
2024-01-10	1.270	1.270	1.270	1.270	1.270	0
2024-01-09	1.270	1.270	1.270	1.270	1.270	0
2024-01-08	1.270	1.270	1.270	1.270	1.270	0
2024-01-05	1.270	1.270	1.270	1.270	1.270	0
2024-01-04	1.280	1.280	1.280	1.280	1.280	0
2024-01-03	1.300	1.300	1.300	1.300	1.300	8,000
2024-01-02	1.300	1.300	1.300	1.300	1.300	0
2023-12-29	1.300	1.300	1.300	1.300	1.300	4,000
2023-12-28	1.300	1.300	1.300	1.300	1.300	8,000
2023-12-27	1.250	1.250	1.250	1.250	1.250	6,000
2023-12-22	1.200	1.200	1.200	1.200	1.200	0
2023-12-21	1.110	1.200	1.110	1.200	1.200	12,000
2023-12-20	0.950	1.100	0.920	1.090	1.090	72,000
2023-12-19	1.020	1.020	0.990	1.010	1.010	84,000
2023-12-18	0.970	1.010	0.960	1.000	1.000	194,000
2023-12-15	0.960	1.050	0.960	1.010	1.010	158,000
2023-12-14	1.000	1.000	0.910	0.990	0.990	1,324,000
2023-12-13	1.010	1.060	0.950	1.040	1.040	1,508,000
2023-12-12	1.110	1.110	1.110	1.110	1.110	2,000
2023-12-11	1.110	1.110	1.110	1.110	1.110	0
2023-12-08	1.110	1.110	1.110	1.110	1.110	0
2023-12-07	1.120	1.120	1.020	1.110	1.110	590,000
2023-12-06	1.150	1.150	1.140	1.140	1.140	36,000
2023-12-05	1.180	1.180	1.180	1.180	1.180	0
2023-12-04	1.200	1.200	1.180	1.180	1.180	52,000
2023-12-01	1.200	1.200	1.190	1.190	1.190	14,000
2023-11-30	1.160	1.190	1.160	1.190	1.190	10,000
2023-11-29	1.260	1.260	1.180	1.180	1.180	22,000
2023-11-28	1.250	1.290	1.250	1.290	1.290	22,000
2023-11-27	1.350	1.350	1.350	1.350	1.350	0
2023-11-24	1.350	1.350	1.350	1.350	1.350	10,000
2023-11-23	1.290	1.290	1.290	1.290	1.290	0
2023-11-22	1.290	1.290	1.290	1.290	1.290	0
2023-11-21	1.320	1.350	1.290	1.290	1.290	6,000
2023-11-20	1.290	1.290	1.290	1.290	1.290	0
2023-11-17	1.290	1.290	1.290	1.290	1.290	6,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.