DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.600	0.660	0.580	0.660	0.660	686,000
2025-05-09	0.640	0.640	0.640	0.640	0.640	0
2025-05-08	0.640	0.640	0.640	0.640	0.640	0
2025-05-07	0.620	0.640	0.620	0.640	0.640	102,000
2025-05-06	0.600	0.640	0.530	0.620	0.620	140,000
2025-05-02	0.620	0.620	0.620	0.620	0.620	2,000
2025-04-30	0.600	0.640	0.600	0.640	0.640	64,000
2025-04-29	0.630	0.630	0.630	0.630	0.630	48,000
2025-04-28	0.590	0.640	0.590	0.610	0.610	206,000
2025-04-25	0.590	0.620	0.590	0.620	0.620	22,000
2025-04-24	0.600	0.600	0.600	0.600	0.600	0
2025-04-23	0.590	0.600	0.590	0.600	0.600	100,000
2025-04-22	0.650	0.650	0.590	0.590	0.590	226,000
2025-04-17	0.580	0.620	0.580	0.620	0.620	48,000
2025-04-16	0.580	0.600	0.580	0.600	0.600	38,000
2025-04-15	0.600	0.600	0.600	0.600	0.600	10,000
2025-04-14	0.600	0.600	0.600	0.600	0.600	76,000
2025-04-11	0.570	0.590	0.550	0.590	0.590	114,000
2025-04-10	0.600	0.600	0.600	0.600	0.600	50,000
2025-04-09	0.570	0.600	0.570	0.600	0.600	76,000
2025-04-08	0.570	0.620	0.500	0.590	0.590	244,000
2025-04-07	0.600	0.620	0.570	0.570	0.570	140,000
2025-04-03	0.620	0.620	0.620	0.620	0.620	4,000
2025-04-02	0.630	0.630	0.630	0.630	0.630	30,000
2025-04-01	0.640	0.640	0.620	0.620	0.620	14,000
2025-03-31	0.640	0.640	0.640	0.640	0.640	0
2025-03-28	0.640	0.640	0.640	0.640	0.640	4,000
2025-03-27	0.650	0.650	0.620	0.640	0.640	134,000
2025-03-26	0.620	0.630	0.610	0.630	0.630	190,000
2025-03-25	0.600	0.900	0.590	0.610	0.610	1,672,000
2025-03-24	0.610	0.610	0.590	0.600	0.600	552,000
2025-03-21	0.610	0.620	0.590	0.620	0.620	408,000
2025-03-20	0.610	0.630	0.610	0.630	0.630	204,000
2025-03-19	0.610	0.640	0.610	0.630	0.630	8,000
2025-03-18	0.640	0.640	0.640	0.640	0.640	6,000
2025-03-17	0.610	0.630	0.610	0.630	0.630	434,000
2025-03-14	0.620	0.630	0.590	0.630	0.630	272,000
2025-03-13	0.660	0.670	0.600	0.640	0.640	502,000
2025-03-12	0.620	0.650	0.620	0.650	0.650	4,000
2025-03-11	0.630	0.650	0.620	0.650	0.650	38,000
2025-03-10	0.610	0.640	0.610	0.640	0.640	22,000
2025-03-07	0.620	0.640	0.610	0.640	0.640	108,000
2025-03-06	0.620	0.650	0.620	0.650	0.650	32,000
2025-03-05	0.620	0.620	0.620	0.620	0.620	6,000
2025-03-04	0.650	0.650	0.650	0.650	0.650	0
2025-03-03	0.650	0.650	0.650	0.650	0.650	0
2025-02-28	0.650	0.650	0.650	0.650	0.650	0
2025-02-27	0.630	0.650	0.630	0.650	0.650	100,000
2025-02-26	0.660	0.660	0.660	0.660	0.660	4,000
2025-02-25	0.670	0.670	0.670	0.670	0.670	0
2025-02-24	0.670	0.670	0.670	0.670	0.670	0
2025-02-21	0.670	0.670	0.670	0.670	0.670	0
2025-02-20	0.640	0.670	0.640	0.670	0.670	46,000
2025-02-19	0.640	0.640	0.640	0.640	0.640	0
2025-02-18	0.610	0.640	0.610	0.640	0.640	290,000
2025-02-17	0.650	0.650	0.650	0.650	0.650	0
2025-02-14	0.650	0.650	0.650	0.650	0.650	0
2025-02-13	0.650	0.650	0.650	0.650	0.650	0
2025-02-12	0.650	0.650	0.650	0.650	0.650	78,000
2025-02-11	0.650	0.650	0.630	0.630	0.630	14,000

← NewerPage 7 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.