DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.860	0.860	0.760	0.810	0.810	86,000
2025-08-04	0.780	0.820	0.720	0.790	0.790	1,912,000
2025-08-01	0.800	0.810	0.780	0.780	0.780	138,000
2025-07-31	0.800	0.800	0.800	0.800	0.800	0
2025-07-30	0.870	0.870	0.820	0.850	0.850	138,000
2025-07-29	0.840	0.860	0.840	0.860	0.860	254,000
2025-07-28	0.790	0.830	0.790	0.820	0.820	94,000
2025-07-25	0.820	0.820	0.820	0.820	0.820	2,000
2025-07-24	0.810	0.820	0.810	0.820	0.820	74,000
2025-07-23	0.790	0.830	0.760	0.760	0.760	380,000
2025-07-22	0.820	0.820	0.780	0.780	0.780	82,000
2025-07-21	0.740	0.810	0.740	0.810	0.810	54,000
2025-07-18	0.760	0.780	0.760	0.780	0.780	12,000
2025-07-17	0.870	0.870	0.740	0.760	0.760	650,000
2025-07-16	0.880	0.880	0.760	0.800	0.800	34,000
2025-07-15	0.800	0.800	0.780	0.780	0.780	16,000
2025-07-14	0.660	0.780	0.660	0.750	0.750	471,697
2025-07-11	0.690	0.690	0.650	0.650	0.650	94,000
2025-07-10	0.670	0.680	0.640	0.640	0.640	66,000
2025-07-09	0.680	0.680	0.680	0.680	0.680	0
2025-07-08	0.680	0.680	0.680	0.680	0.680	62,000
2025-07-07	0.670	0.670	0.670	0.670	0.670	2,000
2025-07-04	0.680	0.680	0.620	0.660	0.660	6,000
2025-07-03	0.640	0.640	0.640	0.640	0.640	0
2025-07-02	0.640	0.640	0.640	0.640	0.640	0
2025-06-30	0.640	0.640	0.630	0.630	0.630	30,000
2025-06-27	0.630	0.630	0.630	0.630	0.630	234,000
2025-06-26	0.630	0.630	0.630	0.630	0.630	0
2025-06-25	0.630	0.630	0.630	0.630	0.630	40,000
2025-06-24	0.630	0.630	0.610	0.610	0.610	528,000
2025-06-23	0.620	0.620	0.620	0.620	0.620	0
2025-06-20	0.620	0.620	0.620	0.620	0.620	0
2025-06-19	0.640	0.640	0.600	0.620	0.620	952,000
2025-06-18	0.660	0.660	0.650	0.650	0.650	22,000
2025-06-17	0.650	0.650	0.650	0.650	0.650	0
2025-06-16	0.650	0.650	0.650	0.650	0.650	0
2025-06-13	0.650	0.650	0.650	0.650	0.650	72,000
2025-06-12	0.650	0.680	0.630	0.630	0.630	550,000
2025-06-11	0.640	0.650	0.620	0.620	0.620	68,000
2025-06-10	0.610	0.630	0.610	0.630	0.630	130,000
2025-06-09	0.610	0.610	0.610	0.610	0.610	642,000
2025-06-06	0.610	0.620	0.600	0.610	0.610	834,000
2025-06-05	0.610	0.620	0.610	0.610	0.610	1,142,000
2025-06-04	0.640	0.650	0.590	0.630	0.630	210,000
2025-06-03	0.630	0.640	0.620	0.640	0.640	94,000
2025-06-02	0.650	0.650	0.630	0.630	0.630	342,000
2025-05-30	0.640	0.640	0.640	0.640	0.640	0
2025-05-29	0.640	0.640	0.640	0.640	0.640	56,000
2025-05-28	0.630	0.630	0.630	0.630	0.630	588,000
2025-05-27	0.650	0.650	0.650	0.650	0.650	1,352,000
2025-05-26	0.650	0.660	0.620	0.620	0.620	1,688,000
2025-05-23	0.650	0.650	0.620	0.620	0.620	2,090,000
2025-05-22	0.640	0.660	0.630	0.630	0.630	2,312,000
2025-05-21	0.630	0.640	0.630	0.640	0.640	186,000
2025-05-20	0.650	0.650	0.650	0.650	0.650	72,000
2025-05-19	0.600	0.620	0.600	0.620	0.620	602,000
2025-05-16	0.600	0.600	0.600	0.600	0.600	500,000
2025-05-15	0.620	0.630	0.600	0.600	0.600	576,000
2025-05-14	0.630	0.630	0.620	0.620	0.620	540,000
2025-05-13	0.640	0.660	0.600	0.660	0.660	612,000

← NewerPage 6 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.