DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.280	1.280	1.280	1.280	1.280	6,000
2023-11-15	1.260	1.260	1.260	1.260	1.260	0
2023-11-14	1.270	1.270	1.270	1.270	1.270	0
2023-11-13	1.270	1.270	1.270	1.270	1.270	0
2023-11-10	1.270	1.270	1.270	1.270	1.270	0
2023-11-09	1.270	1.270	1.270	1.270	1.270	0
2023-11-08	1.270	1.270	1.270	1.270	1.270	0
2023-11-07	1.270	1.270	1.270	1.270	1.270	0
2023-11-06	1.260	1.260	1.260	1.260	1.260	0
2023-11-03	1.260	1.260	1.260	1.260	1.260	0
2023-11-02	1.260	1.260	1.260	1.260	1.260	0
2023-11-01	1.260	1.260	1.260	1.260	1.260	46,000
2023-10-31	1.160	1.250	1.160	1.250	1.250	22,000
2023-10-30	1.190	1.190	1.190	1.190	1.190	0
2023-10-27	1.200	1.200	1.180	1.190	1.190	278,000
2023-10-26	1.190	1.190	1.190	1.190	1.190	0
2023-10-25	1.190	1.190	1.190	1.190	1.190	0
2023-10-24	1.190	1.190	1.190	1.190	1.190	0
2023-10-20	1.180	1.190	1.180	1.190	1.190	2,000
2023-10-19	1.180	1.180	1.180	1.180	1.180	28,000
2023-10-18	1.230	1.230	1.230	1.230	1.230	0
2023-10-17	1.250	1.250	1.250	1.250	1.250	0
2023-10-16	1.250	1.250	1.250	1.250	1.250	12,000
2023-10-13	1.300	1.300	1.300	1.300	1.300	0
2023-10-12	1.340	1.340	1.340	1.340	1.340	0
2023-10-11	1.340	1.340	1.340	1.340	1.340	2,000
2023-10-10	1.350	1.350	1.350	1.350	1.350	0
2023-10-09	1.350	1.350	1.350	1.350	1.350	2,000
2023-10-06	1.240	1.250	1.220	1.250	1.250	30,000
2023-10-05	1.190	1.230	1.170	1.220	1.220	204,000
2023-10-04	1.310	1.310	1.260	1.260	1.260	38,000
2023-10-03	1.310	1.310	1.310	1.310	1.310	0
2023-09-29	1.310	1.310	1.310	1.310	1.310	4,000
2023-09-28	1.310	1.310	1.310	1.310	1.310	0
2023-09-27	1.300	1.300	1.300	1.300	1.300	20,000
2023-09-26	1.340	1.340	1.270	1.270	1.270	4,000
2023-09-25	1.300	1.350	1.250	1.340	1.340	140,000
2023-09-22	1.440	1.440	1.380	1.380	1.380	330,000
2023-09-21	1.380	1.380	1.380	1.380	1.380	0
2023-09-20	1.390	1.390	1.300	1.380	1.380	6,000
2023-09-19	1.330	1.330	1.260	1.330	1.330	62,000
2023-09-18	1.350	1.350	1.350	1.350	1.350	0
2023-09-15	1.350	1.350	1.350	1.350	1.350	8,000
2023-09-14	1.370	1.370	1.370	1.370	1.370	0
2023-09-13	1.390	1.390	1.390	1.390	1.390	0
2023-09-12	1.390	1.390	1.390	1.390	1.390	0
2023-09-11	1.390	1.390	1.390	1.390	1.390	0
2023-09-07	1.410	1.410	1.400	1.400	1.400	66,000
2023-09-06	1.500	1.590	1.380	1.440	1.440	182,000
2023-09-05	1.500	1.500	1.450	1.500	1.500	146,000
2023-09-04	1.570	1.570	1.570	1.570	1.570	0
2023-08-31	1.570	1.570	1.570	1.570	1.570	0
2023-08-30	1.580	1.580	1.580	1.580	1.580	0
2023-08-29	1.590	1.590	1.590	1.590	1.590	0
2023-08-28	1.590	1.590	1.590	1.590	1.590	0
2023-08-25	1.590	1.590	1.590	1.590	1.590	0
2023-08-24	1.590	1.590	1.590	1.590	1.590	0
2023-08-23	1.590	1.590	1.590	1.590	1.590	0
2023-08-22	1.590	1.590	1.590	1.590	1.590	0
2023-08-21	1.590	1.590	1.590	1.590	1.590	0

← NewerPage 13 of 21 · 1,229 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.