DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.790	0.800	0.790	0.800	0.800	88,000
2026-04-29	0.800	0.800	0.800	0.800	0.800	4,000
2026-04-28	0.720	0.780	0.720	0.780	0.780	20,000
2026-04-27	0.700	0.700	0.700	0.700	0.700	0
2026-04-24	0.700	0.700	0.700	0.700	0.700	4,000
2026-04-23	0.700	0.720	0.700	0.720	0.720	8,000
2026-04-22	0.710	0.710	0.710	0.710	0.710	0
2026-04-21	0.710	0.710	0.710	0.710	0.710	4,000
2026-04-20	0.720	0.740	0.700	0.740	0.740	14,000
2026-04-17	0.730	0.740	0.700	0.740	0.740	62,000
2026-04-16	0.780	0.780	0.780	0.780	0.780	52,000
2026-04-15	0.780	0.780	0.780	0.780	0.780	34,000
2026-04-14	0.740	0.740	0.740	0.740	0.740	20,000
2026-04-13	0.760	0.760	0.740	0.740	0.740	100,000
2026-04-10	0.750	0.760	0.750	0.760	0.760	40,000
2026-04-09	0.760	0.760	0.760	0.760	0.760	20,000
2026-04-08	0.740	0.770	0.740	0.770	0.770	116,000
2026-04-02	0.770	0.770	0.770	0.770	0.770	0
2026-04-01	0.770	0.770	0.770	0.770	0.770	0
2026-03-31	0.770	0.770	0.770	0.770	0.770	0
2026-03-30	0.730	0.770	0.720	0.770	0.770	22,000
2026-03-27	0.800	0.800	0.800	0.800	0.800	0
2026-03-26	0.800	0.800	0.800	0.800	0.800	0
2026-03-25	0.790	0.800	0.790	0.800	0.800	30,000
2026-03-24	0.780	0.780	0.780	0.780	0.780	0
2026-03-23	0.800	0.800	0.770	0.790	0.790	164,000
2026-03-20	0.800	0.830	0.800	0.820	0.820	178,000
2026-03-19	0.840	0.840	0.800	0.840	0.840	30,000
2026-03-18	0.840	0.850	0.840	0.850	0.850	40,000
2026-03-17	0.820	0.820	0.820	0.820	0.820	20,000
2026-03-16	0.840	0.840	0.840	0.840	0.840	0
2026-03-13	0.840	0.840	0.840	0.840	0.840	0
2026-03-12	0.840	0.840	0.840	0.840	0.840	0
2026-03-11	0.840	0.840	0.840	0.840	0.840	0
2026-03-10	0.840	0.840	0.840	0.840	0.840	0
2026-03-09	0.840	0.840	0.840	0.840	0.840	40,000
2026-03-06	0.870	0.870	0.870	0.870	0.870	10,000
2026-03-05	0.870	0.870	0.870	0.870	0.870	0
2026-03-04	0.870	0.870	0.870	0.870	0.870	0
2026-03-03	0.870	0.870	0.870	0.870	0.870	0
2026-03-02	0.870	0.870	0.870	0.870	0.870	0
2026-02-27	0.860	0.880	0.860	0.870	0.870	276,000
2026-02-26	0.850	0.850	0.850	0.850	0.850	10,000
2026-02-25	0.810	0.850	0.810	0.850	0.850	100,000
2026-02-24	0.800	0.800	0.800	0.800	0.800	38,000
2026-02-23	0.800	0.800	0.800	0.800	0.800	0
2026-02-20	0.770	0.800	0.770	0.800	0.800	4,000
2026-02-16	0.860	0.860	0.770	0.800	0.800	794,000
2026-02-13	0.840	0.840	0.840	0.840	0.840	2,000
2026-02-12	0.830	0.830	0.830	0.830	0.830	10,000
2026-02-11	0.830	0.830	0.790	0.810	0.810	20,000
2026-02-10	0.810	0.840	0.810	0.830	0.830	0
2026-02-09	0.810	0.840	0.810	0.830	0.830	0
2026-02-06	0.840	0.840	0.840	0.840	0.840	0
2026-02-05	0.840	0.840	0.840	0.840	0.840	0
2026-02-04	0.810	0.840	0.810	0.840	0.840	24,000
2026-02-03	0.800	0.800	0.800	0.800	0.800	56,000
2026-02-02	0.810	0.810	0.810	0.810	0.810	14,000
2026-01-30	0.800	0.820	0.800	0.820	0.820	58,000
2026-01-29	0.810	0.820	0.800	0.820	0.820	92,000

← NewerPage 3 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.