DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.690	1.690	1.690	1.690	1.690	0
2023-05-22	1.540	1.690	1.530	1.690	1.690	18,000
2023-05-19	1.610	1.610	1.610	1.610	1.610	0
2023-05-18	1.610	1.610	1.610	1.610	1.610	4,000
2023-05-17	1.520	1.610	1.520	1.610	1.610	10,000
2023-05-16	1.580	1.650	1.500	1.620	1.620	14,000
2023-05-15	1.580	1.580	1.580	1.580	1.580	0
2023-05-12	1.610	1.610	1.440	1.580	1.580	208,000
2023-05-11	1.610	1.610	1.570	1.570	1.570	78,000
2023-05-10	1.570	1.700	1.570	1.700	1.700	32,000
2023-05-09	1.720	1.730	1.560	1.730	1.730	32,000
2023-05-08	1.720	1.720	1.720	1.720	1.720	0
2023-05-05	1.560	1.740	1.500	1.740	1.740	148,000
2023-05-04	1.600	1.680	1.580	1.680	1.680	24,000
2023-05-03	1.600	1.600	1.600	1.600	1.600	0
2023-05-02	1.600	1.600	1.600	1.600	1.600	0
2023-04-28	1.600	1.600	1.600	1.600	1.600	0
2023-04-27	1.600	1.600	1.600	1.600	1.600	50,000
2023-04-26	1.630	1.630	1.630	1.630	1.630	0
2023-04-25	1.630	1.630	1.630	1.630	1.630	0
2023-04-24	1.630	1.630	1.630	1.630	1.630	0
2023-04-21	1.630	1.630	1.630	1.630	1.630	0
2023-04-20	1.630	1.630	1.630	1.630	1.630	0
2023-04-19	1.630	1.630	1.630	1.630	1.630	0
2023-04-18	1.640	1.640	1.630	1.630	1.630	4,000
2023-04-17	1.630	1.630	1.630	1.630	1.630	124,000
2023-04-14	1.630	1.630	1.630	1.630	1.630	0
2023-04-13	1.630	1.630	1.630	1.630	1.630	0
2023-04-12	1.630	1.630	1.630	1.630	1.630	0
2023-04-11	1.670	1.670	1.530	1.630	1.630	66,000
2023-04-06	1.670	1.670	1.660	1.660	1.660	2,000
2023-04-04	1.670	1.670	1.640	1.650	1.650	60,000
2023-04-03	1.640	1.640	1.640	1.640	1.640	0
2023-03-31	1.640	1.640	1.640	1.640	1.640	2,000
2023-03-30	1.560	1.650	1.540	1.650	1.650	32,000
2023-03-29	1.710	1.710	1.610	1.610	1.610	4,000
2023-03-28	1.610	1.610	1.610	1.610	1.610	0
2023-03-27	1.610	1.610	1.610	1.610	1.610	0
2023-03-24	1.650	1.650	1.600	1.610	1.610	100,000
2023-03-23	1.680	1.680	1.680	1.680	1.680	0
2023-03-22	1.680	1.680	1.680	1.680	1.680	0
2023-03-21	1.680	1.790	1.620	1.680	1.680	18,000
2023-03-20	1.650	1.650	1.650	1.650	1.650	0
2023-03-17	1.650	1.650	1.650	1.650	1.650	0
2023-03-16	1.700	1.700	1.650	1.650	1.650	54,000
2023-03-15	1.700	1.780	1.700	1.710	1.710	16,000
2023-03-14	1.710	1.710	1.710	1.710	1.710	28,000
2023-03-13	1.710	1.710	1.710	1.710	1.710	0
2023-03-10	1.710	1.710	1.710	1.710	1.710	2,000
2023-03-09	1.710	1.710	1.710	1.710	1.710	4,000
2023-03-08	1.780	1.780	1.780	1.780	1.780	0
2023-03-07	1.780	1.780	1.780	1.780	1.780	0
2023-03-06	1.780	1.780	1.780	1.780	1.780	0
2023-03-03	1.820	1.820	1.820	1.820	1.820	5
2023-03-02	1.820	1.820	1.820	1.820	1.820	0
2023-03-01	1.840	1.840	1.840	1.840	1.840	6,000
2023-02-28	1.760	1.760	1.760	1.760	1.760	0
2023-02-27	1.760	1.760	1.760	1.760	1.760	0
2023-02-24	1.760	1.760	1.760	1.760	1.760	0
2023-02-23	1.760	1.760	1.760	1.760	1.760	0

← NewerPage 15 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.