DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.840	1.840	1.790	1.790	1.790	12,000
2022-11-21	1.800	1.800	1.800	1.800	1.800	0
2022-11-18	1.800	1.800	1.800	1.800	1.800	0
2022-11-17	1.890	1.890	1.760	1.800	1.800	8,000
2022-11-16	1.790	1.790	1.790	1.790	1.790	0
2022-11-15	1.790	1.790	1.790	1.790	1.790	0
2022-11-14	1.700	1.790	1.700	1.790	1.790	14,000
2022-11-11	1.780	1.780	1.690	1.770	1.770	14,000
2022-11-10	1.740	1.750	1.660	1.750	1.750	28,000
2022-11-09	1.750	1.790	1.700	1.790	1.790	116,000
2022-11-08	1.800	1.800	1.800	1.800	1.800	0
2022-11-07	1.830	1.850	1.800	1.800	1.800	204,000
2022-11-04	1.780	1.810	1.710	1.800	1.800	46,000
2022-11-03	1.780	1.780	1.780	1.780	1.780	0
2022-11-02	1.760	1.780	1.700	1.780	1.780	10,000
2022-11-01	1.700	1.770	1.660	1.760	1.760	86,000
2022-10-31	1.690	1.750	1.680	1.750	1.750	52,000
2022-10-28	1.800	1.800	1.700	1.790	1.790	6,000
2022-10-27	1.700	1.800	1.670	1.800	1.800	102,000
2022-10-26	1.960	1.960	1.660	1.780	1.780	314,000
2022-10-25	1.990	1.990	1.820	1.980	1.980	24,000
2022-10-24	1.990	1.990	1.990	1.990	1.990	0
2022-10-21	1.970	2.000	1.890	2.000	2.000	28,000
2022-10-20	1.880	1.880	1.840	1.860	1.860	22,000
2022-10-19	1.820	1.880	1.820	1.880	1.880	54,000
2022-10-18	1.790	1.860	1.790	1.860	1.860	22,000
2022-10-17	1.880	1.880	1.760	1.780	1.780	8,000
2022-10-14	1.860	1.860	1.860	1.860	1.860	0
2022-10-13	1.860	1.860	1.860	1.860	1.860	0
2022-10-12	1.870	1.870	1.760	1.860	1.860	20,000
2022-10-11	1.880	1.880	1.880	1.880	1.880	0
2022-10-10	1.880	1.880	1.830	1.880	1.880	54,000
2022-10-07	1.880	1.880	1.880	1.880	1.880	0
2022-10-06	1.880	1.880	1.880	1.880	1.880	0
2022-10-05	1.880	1.880	1.880	1.880	1.880	10,000
2022-10-03	1.880	1.880	1.880	1.880	1.880	2,000
2022-09-30	1.880	1.880	1.880	1.880	1.880	0
2022-09-29	1.890	1.890	1.750	1.890	1.890	148,000
2022-09-28	1.920	1.920	1.840	1.900	1.900	22,000
2022-09-27	1.910	1.920	1.860	1.920	1.920	204,000
2022-09-26	1.850	1.890	1.820	1.890	1.890	136,000
2022-09-23	1.980	1.980	1.980	1.980	1.980	10,000
2022-09-22	1.820	1.950	1.800	1.950	1.950	140,000
2022-09-21	1.980	1.980	1.980	1.980	1.980	0
2022-09-20	2.040	2.040	1.880	1.930	1.930	140,000
2022-09-19	1.960	2.000	1.910	1.990	1.990	54,000
2022-09-16	2.030	2.070	1.880	2.000	2.000	16,000
2022-09-15	2.100	2.100	2.000	2.030	2.030	28,000
2022-09-14	2.100	2.100	2.100	2.100	2.100	0
2022-09-13	2.050	2.100	2.000	2.100	2.100	14,000
2022-09-09	2.090	2.100	2.050	2.100	2.100	8,000
2022-09-08	2.030	2.030	2.030	2.030	2.030	0
2022-09-07	2.010	2.010	2.000	2.000	2.000	26,000
2022-09-06	2.030	2.030	2.030	2.030	2.030	0
2022-09-05	2.030	2.030	2.030	2.030	2.030	0
2022-09-02	1.980	2.050	1.980	2.030	2.030	24,000
2022-09-01	2.010	2.080	1.950	2.080	2.080	34,000
2022-08-31	2.140	2.140	2.050	2.110	2.110	96,000
2022-08-30	2.270	2.270	2.130	2.130	2.130	102,000
2022-08-29	2.250	2.250	2.190	2.190	2.190	154,000

← NewerPage 17 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.