DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.390	2.390	2.390	2.390	2.390	2,000
2022-08-25	2.340	2.340	2.340	2.340	2.340	0
2022-08-24	2.360	2.360	2.360	2.360	2.360	2,000
2022-08-23	2.390	2.390	2.390	2.390	2.390	2,000
2022-08-22	2.210	2.410	2.210	2.330	2.330	20,000
2022-08-19	2.360	2.360	2.360	2.360	2.360	4,000
2022-08-18	2.320	2.320	2.320	2.320	2.320	0
2022-08-17	2.300	2.320	2.250	2.320	2.320	70,000
2022-08-16	2.310	2.310	2.300	2.300	2.300	80,000
2022-08-15	2.300	2.410	2.130	2.400	2.400	16,000
2022-08-12	2.470	2.470	2.230	2.370	2.370	244,000
2022-08-11	2.550	2.560	2.550	2.560	2.560	8,000
2022-08-10	2.550	2.550	2.550	2.550	2.550	0
2022-08-09	2.570	2.570	2.570	2.570	2.570	2,000
2022-08-08	2.590	2.590	2.550	2.550	2.550	10,000
2022-08-05	2.500	2.500	2.500	2.500	2.500	0
2022-08-04	2.550	2.550	2.550	2.550	2.550	0
2022-08-03	2.550	2.550	2.550	2.550	2.550	2,000
2022-08-02	2.520	2.520	2.510	2.510	2.510	2,000
2022-08-01	2.560	2.560	2.560	2.560	2.560	4,000
2022-07-29	2.510	2.510	2.500	2.500	2.500	16,000
2022-07-28	2.520	2.580	2.500	2.580	2.580	22,000
2022-07-27	2.570	2.570	2.570	2.570	2.570	4,000
2022-07-26	2.580	2.580	2.580	2.580	2.580	0
2022-07-25	2.590	2.590	2.580	2.580	2.580	4,000
2022-07-22	2.590	2.590	2.590	2.590	2.590	2,000
2022-07-21	2.590	2.590	2.590	2.590	2.590	2,000
2022-07-20	2.590	2.590	2.590	2.590	2.590	0
2022-07-19	2.590	2.590	2.590	2.590	2.590	2,000
2022-07-18	2.530	2.580	2.530	2.580	2.580	10,000
2022-07-15	2.590	2.590	2.590	2.590	2.590	4,000
2022-07-14	2.600	2.600	2.600	2.600	2.600	0
2022-07-13	2.600	2.600	2.600	2.600	2.600	4,000
2022-07-12	2.600	2.600	2.600	2.600	2.600	0
2022-07-11	2.600	2.600	2.600	2.600	2.600	4,000
2022-07-08	2.600	2.600	2.600	2.600	2.600	4,000
2022-07-07	2.600	2.600	2.600	2.600	2.600	10,000
2022-07-06	2.600	2.600	2.540	2.590	2.590	7,855
2022-07-05	2.580	2.580	2.580	2.580	2.580	380,000
2022-07-04	2.600	2.600	2.600	2.600	2.600	6,000
2022-06-30	2.650	2.650	2.650	2.650	2.650	2,000
2022-06-29	2.650	2.650	2.650	2.650	2.650	2,000
2022-06-28	2.590	2.590	2.570	2.570	2.570	8,000
2022-06-27	2.620	2.620	2.530	2.530	2.530	32,000
2022-06-24	2.560	2.630	2.550	2.620	2.620	96,000
2022-06-23	2.660	2.660	2.660	2.660	2.660	6,000
2022-06-22	2.600	2.600	2.600	2.600	2.600	0
2022-06-21	2.570	2.600	2.570	2.600	2.600	82,000
2022-06-20	2.580	2.580	2.580	2.580	2.580	4,000
2022-06-17	2.560	2.560	2.560	2.560	2.560	16,000
2022-06-16	2.510	2.640	2.510	2.630	2.630	16,000
2022-06-15	2.590	2.590	2.570	2.570	2.570	2,000
2022-06-14	2.550	2.660	2.550	2.550	2.550	52,000
2022-06-13	2.680	2.680	2.660	2.660	2.600	2,000
2022-06-10	2.620	2.640	2.600	2.640	2.581	110,000
2022-06-09	2.680	2.680	2.680	2.680	2.620	6,000
2022-06-08	2.680	2.680	2.680	2.680	2.620	8,000
2022-06-07	2.580	2.620	2.580	2.620	2.561	6,000
2022-06-06	2.630	2.630	2.630	2.630	2.571	6,000
2022-06-02	2.630	2.630	2.630	2.630	2.571	12,000

← NewerPage 18 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.