DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.760	1.760	1.760	1.760	1.760	0
2023-02-21	1.700	1.760	1.700	1.760	1.760	22,000
2023-02-20	1.810	1.810	1.610	1.650	1.650	232,000
2023-02-17	1.900	1.900	1.900	1.900	1.900	0
2023-02-16	1.920	1.920	1.920	1.920	1.920	0
2023-02-15	1.920	1.920	1.920	1.920	1.920	0
2023-02-14	1.920	1.920	1.920	1.920	1.920	0
2023-02-13	1.920	1.920	1.920	1.920	1.920	0
2023-02-10	1.920	1.920	1.920	1.920	1.920	0
2023-02-09	1.930	1.930	1.930	1.930	1.930	0
2023-02-08	1.920	1.930	1.920	1.930	1.930	42,000
2023-02-07	1.910	1.910	1.910	1.910	1.910	6,000
2023-02-06	1.840	1.840	1.840	1.840	1.840	6,000
2023-02-03	1.840	1.840	1.840	1.840	1.840	0
2023-02-02	1.840	1.840	1.840	1.840	1.840	0
2023-02-01	1.810	1.840	1.810	1.840	1.840	4,000
2023-01-31	1.930	1.930	1.930	1.930	1.930	0
2023-01-30	1.930	1.930	1.930	1.930	1.930	0
2023-01-27	1.930	1.930	1.930	1.930	1.930	50,000
2023-01-26	1.830	1.830	1.830	1.830	1.830	0
2023-01-20	1.830	1.830	1.830	1.830	1.830	0
2023-01-19	1.830	1.830	1.830	1.830	1.830	0
2023-01-18	1.830	1.830	1.830	1.830	1.830	0
2023-01-17	1.830	1.830	1.830	1.830	1.830	0
2023-01-16	1.790	1.830	1.780	1.830	1.830	14,000
2023-01-13	1.830	1.830	1.830	1.830	1.830	0
2023-01-12	1.830	1.830	1.830	1.830	1.830	0
2023-01-11	1.830	1.830	1.830	1.830	1.830	4,000
2023-01-10	1.820	1.820	1.820	1.820	1.820	0
2023-01-09	1.820	1.820	1.820	1.820	1.820	2,000
2023-01-06	1.780	1.780	1.780	1.780	1.780	12,000
2023-01-05	1.780	1.780	1.780	1.780	1.780	2,000
2023-01-04	1.770	1.770	1.770	1.770	1.770	0
2023-01-03	1.830	1.830	1.760	1.770	1.770	12,000
2022-12-30	1.830	1.830	1.760	1.830	1.830	6,000
2022-12-29	1.800	1.800	1.800	1.800	1.800	0
2022-12-28	1.720	1.880	1.720	1.800	1.800	46,000
2022-12-23	1.750	1.800	1.720	1.800	1.800	8,000
2022-12-22	1.810	1.870	1.810	1.870	1.870	10,000
2022-12-21	1.870	1.870	1.870	1.870	1.870	0
2022-12-20	1.890	1.890	1.890	1.890	1.890	6,000
2022-12-19	1.890	1.890	1.890	1.890	1.890	0
2022-12-16	1.890	1.890	1.890	1.890	1.890	0
2022-12-15	1.890	1.890	1.800	1.890	1.890	8,000
2022-12-14	1.900	1.900	1.890	1.890	1.890	10,000
2022-12-13	1.900	1.900	1.900	1.900	1.900	4,000
2022-12-12	1.900	1.900	1.900	1.900	1.900	0
2022-12-09	1.840	1.900	1.800	1.900	1.900	30,000
2022-12-08	1.760	1.820	1.740	1.820	1.820	30,000
2022-12-07	1.690	1.800	1.690	1.780	1.780	26,000
2022-12-06	1.800	1.800	1.800	1.800	1.800	7,800
2022-12-05	1.800	1.800	1.800	1.800	1.800	0
2022-12-02	1.800	1.800	1.800	1.800	1.800	0
2022-12-01	1.820	1.820	1.720	1.800	1.800	10,000
2022-11-30	1.750	1.750	1.750	1.750	1.750	0
2022-11-29	1.750	1.750	1.460	1.750	1.750	100,000
2022-11-28	1.750	1.750	1.690	1.750	1.750	1,640,000
2022-11-25	1.800	1.800	1.800	1.800	1.800	0
2022-11-24	1.800	1.800	1.800	1.800	1.800	4,000
2022-11-23	1.780	1.780	1.770	1.770	1.770	2,000

← NewerPage 16 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.