DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.630	2.630	2.630	2.630	2.571	6,000
2022-05-31	2.570	2.590	2.500	2.590	2.532	144,000
2022-05-30	2.520	2.590	2.500	2.590	2.532	20,000
2022-05-27	2.630	2.630	2.500	2.600	2.541	60,000
2022-05-26	2.570	2.570	2.570	2.570	2.512	6,000
2022-05-25	2.590	2.590	2.580	2.580	2.522	6,000
2022-05-24	2.630	2.630	2.630	2.630	2.571	4,000
2022-05-23	2.590	2.630	2.570	2.630	2.571	18,000
2022-05-20	2.660	2.660	2.570	2.570	2.512	14,000
2022-05-19	2.470	2.480	2.470	2.480	2.424	4,000
2022-05-18	2.620	2.710	2.620	2.700	2.639	44,000
2022-05-17	2.540	2.650	2.540	2.620	2.561	22,000
2022-05-16	2.570	2.570	2.570	2.570	2.512	42,000
2022-05-13	2.540	2.550	2.540	2.540	2.483	16,000
2022-05-12	2.550	2.550	2.530	2.540	2.483	66,000
2022-05-11	2.660	2.660	2.660	2.660	2.600	10,000
2022-05-10	2.680	2.680	2.670	2.670	2.610	8,000
2022-05-06	2.660	2.660	2.660	2.660	2.600	0
2022-05-05	2.720	2.720	2.720	2.720	2.659	10,000
2022-05-04	2.710	2.710	2.710	2.710	2.649	0
2022-05-03	2.710	2.710	2.710	2.710	2.649	0
2022-04-29	2.700	2.710	2.700	2.710	2.649	10,000
2022-04-28	2.710	2.710	2.680	2.680	2.620	8,000
2022-04-27	2.680	2.680	2.670	2.670	2.610	6,000
2022-04-26	2.650	2.670	2.540	2.670	2.610	58,000
2022-04-25	2.600	2.610	2.600	2.610	2.551	24,000
2022-04-22	2.620	2.620	2.560	2.610	2.551	182,000
2022-04-21	2.670	2.680	2.620	2.620	2.561	104,000
2022-04-20	2.660	2.680	2.660	2.660	2.600	64,000
2022-04-19	2.700	2.700	2.650	2.650	2.590	180,000
2022-04-14	2.770	2.790	2.770	2.770	2.708	20,000
2022-04-13	2.780	2.780	2.780	2.780	2.717	6,000
2022-04-12	2.800	2.800	2.790	2.790	2.727	10,000
2022-04-11	2.820	2.820	2.820	2.820	2.756	0
2022-04-08	2.880	2.880	2.780	2.840	2.776	42,000
2022-04-07	2.870	2.870	2.870	2.870	2.805	0
2022-04-06	2.880	2.880	2.870	2.870	2.805	8,000
2022-04-04	2.740	2.740	2.740	2.740	2.678	0
2022-04-01	2.730	2.730	2.670	2.670	2.610	32,000
2022-03-31	2.820	2.820	2.680	2.680	2.620	132,030
2022-03-30	2.820	2.870	2.760	2.800	2.737	68,000
2022-03-29	2.680	2.840	2.680	2.820	2.756	134,000
2022-03-28	2.890	2.890	2.890	2.890	2.825	56,000
2022-03-25	2.790	2.850	2.760	2.850	2.786	116,000
2022-03-24	2.880	2.890	2.880	2.880	2.815	36,000
2022-03-23	2.870	2.890	2.790	2.880	2.815	28,000
2022-03-22	2.870	2.880	2.870	2.880	2.815	28,000
2022-03-21	2.850	2.870	2.850	2.870	2.805	42,000
2022-03-18	2.780	2.800	2.780	2.800	2.737	30,000
2022-03-17	2.770	2.780	2.760	2.760	2.698	302,000
2022-03-16	2.770	2.850	2.770	2.770	2.708	68,000
2022-03-15	2.620	2.620	2.500	2.600	2.541	60,000
2022-03-14	2.740	2.780	2.650	2.650	2.590	152,000
2022-03-11	2.860	2.860	2.760	2.820	2.756	250,000
2022-03-10	3.000	3.000	3.000	3.000	2.932	2,000
2022-03-09	2.860	3.070	2.860	3.030	2.962	56,000
2022-03-08	2.910	3.070	2.910	2.910	2.844	220,000
2022-03-07	2.910	2.980	2.810	2.910	2.844	340,000
2022-03-04	2.990	2.990	2.990	2.990	2.923	0
2022-03-03	2.900	2.990	2.900	2.990	2.923	6,000

← NewerPage 19 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.