DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.610	0.720	0.550	0.720	0.720	34,000
2026-07-28	0.610	0.710	0.550	0.710	0.710	34,000
2026-07-27	0.700	0.700	0.700	0.700	0.700	0
2026-07-24	0.700	0.700	0.690	0.700	0.700	22,000
2026-07-23	0.700	0.700	0.700	0.700	0.700	0
2026-07-22	0.700	0.700	0.700	0.700	0.700	58,000
2026-07-21	0.700	0.700	0.700	0.700	0.700	0
2026-07-20	0.700	0.700	0.700	0.700	0.700	28,000
2026-07-17	0.650	0.650	0.650	0.650	0.650	0
2026-07-16	0.650	0.650	0.650	0.650	0.650	0
2026-07-15	0.650	0.650	0.650	0.650	0.650	0
2026-07-14	0.650	0.650	0.650	0.650	0.650	0
2026-07-13	0.650	0.650	0.650	0.650	0.650	10,000
2026-07-10	0.720	0.730	0.720	0.730	0.730	86,000
2026-07-09	0.710	0.710	0.710	0.710	0.710	0
2026-07-08	0.710	0.710	0.710	0.710	0.710	0
2026-07-07	0.710	0.710	0.710	0.710	0.710	80,000
2026-07-06	0.710	0.710	0.710	0.710	0.710	0
2026-07-03	0.710	0.710	0.710	0.710	0.710	0
2026-07-02	0.710	0.710	0.710	0.710	0.710	70,000
2026-06-30	0.600	0.710	0.600	0.710	0.710	306,000
2026-06-29	0.710	0.710	0.710	0.710	0.710	0
2026-06-26	0.710	0.710	0.710	0.710	0.710	96,000
2026-06-25	0.710	0.710	0.710	0.710	0.710	0
2026-06-24	0.710	0.710	0.710	0.710	0.710	0
2026-06-23	0.650	0.710	0.650	0.710	0.710	10,000
2026-06-22	0.700	0.710	0.700	0.710	0.710	90,000
2026-06-18	0.700	0.700	0.700	0.700	0.700	26,000
2026-06-17	0.760	0.760	0.720	0.760	0.760	2,000
2026-06-16	0.770	0.770	0.770	0.770	0.770	0
2026-06-15	0.770	0.770	0.770	0.770	0.770	0
2026-06-12	0.730	0.770	0.730	0.770	0.770	118,000
2026-06-11	0.730	0.730	0.730	0.730	0.730	50,000
2026-06-10	0.730	0.750	0.730	0.730	0.730	112,000
2026-06-09	0.760	0.760	0.750	0.750	0.750	162,000
2026-06-08	0.750	0.750	0.750	0.750	0.750	6,000
2026-06-05	0.710	0.790	0.710	0.770	0.770	192,000
2026-06-04	0.710	0.790	0.710	0.770	0.770	192,000
2026-06-03	0.780	0.800	0.760	0.760	0.760	228,000
2026-06-02	0.720	0.830	0.650	0.810	0.810	1,206,000
2026-06-01	0.740	0.790	0.740	0.750	0.750	406,000
2026-05-29	0.740	0.740	0.740	0.740	0.740	0
2026-05-28	0.740	0.740	0.740	0.740	0.740	36,000
2026-05-27	0.740	0.740	0.740	0.740	0.740	0
2026-05-26	0.740	0.740	0.740	0.740	0.740	0
2026-05-22	0.740	0.740	0.740	0.740	0.740	0
2026-05-21	0.770	0.770	0.750	0.750	0.750	106,000
2026-05-20	0.790	0.790	0.790	0.790	0.790	40,000
2026-05-19	0.740	0.740	0.740	0.740	0.740	0
2026-05-18	0.740	0.740	0.730	0.740	0.740	18,000
2026-05-15	0.750	0.750	0.750	0.750	0.750	2,000
2026-05-14	0.800	0.810	0.800	0.810	0.810	68,000
2026-05-13	0.820	0.820	0.820	0.820	0.820	2,000
2026-05-12	0.810	0.810	0.750	0.790	0.790	2,726,000
2026-05-11	0.820	0.820	0.820	0.820	0.820	170,000
2026-05-08	0.820	0.820	0.820	0.820	0.820	100,000
2026-05-07	0.810	0.820	0.810	0.810	0.810	112,000
2026-05-06	0.820	0.820	0.820	0.820	0.820	20,000
2026-05-05	0.740	0.820	0.740	0.820	0.820	2,826,000
2026-05-04	0.730	0.740	0.730	0.740	0.740	56,000

← NewerPage 2 of 3 · 125 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.