DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.630	0.630	0.600	0.620	0.620	412,000
2025-02-07	0.610	0.610	0.610	0.610	0.610	0
2025-02-06	0.610	0.610	0.610	0.610	0.610	4,000
2025-02-05	0.600	0.600	0.600	0.600	0.600	0
2025-02-04	0.610	0.610	0.600	0.600	0.600	494,000
2025-02-03	0.610	0.610	0.600	0.600	0.600	270,000
2025-01-28	0.610	0.610	0.600	0.600	0.600	98,000
2025-01-27	0.620	0.630	0.610	0.610	0.610	292,000
2025-01-24	0.610	0.620	0.600	0.620	0.620	638,000
2025-01-23	0.610	0.630	0.610	0.630	0.630	246,000
2025-01-22	0.680	0.680	0.600	0.630	0.630	282,000
2025-01-21	0.630	0.630	0.630	0.630	0.630	2,000
2025-01-20	0.610	0.630	0.600	0.630	0.630	204,000
2025-01-17	0.620	0.630	0.620	0.630	0.630	54,000
2025-01-16	0.610	0.650	0.600	0.650	0.650	522,000
2025-01-15	0.650	0.650	0.650	0.650	0.650	0
2025-01-14	0.630	0.650	0.620	0.650	0.650	130,000
2025-01-13	0.670	0.680	0.630	0.680	0.680	552,000
2025-01-10	0.730	0.730	0.690	0.690	0.690	84,000
2025-01-09	0.720	0.720	0.720	0.720	0.720	0
2025-01-08	0.720	0.720	0.720	0.720	0.720	0
2025-01-07	0.720	0.720	0.720	0.720	0.720	2,000
2025-01-06	0.740	0.740	0.740	0.740	0.740	0
2025-01-03	0.740	0.740	0.740	0.740	0.740	0
2025-01-02	0.740	0.740	0.740	0.740	0.740	0
2024-12-31	0.740	0.740	0.740	0.740	0.740	0
2024-12-30	0.720	0.740	0.720	0.740	0.740	26,000
2024-12-27	0.720	0.720	0.720	0.720	0.720	2,000
2024-12-24	0.730	0.740	0.730	0.740	0.740	272,000
2024-12-23	0.730	0.740	0.720	0.730	0.730	484,000
2024-12-20	0.740	0.740	0.720	0.740	0.740	502,000
2024-12-19	0.750	0.750	0.740	0.740	0.740	578,000
2024-12-18	0.750	0.760	0.750	0.750	0.750	276,000
2024-12-17	0.750	0.760	0.750	0.750	0.750	444,000
2024-12-16	0.740	0.740	0.740	0.740	0.740	532,000
2024-12-13	0.750	0.750	0.740	0.740	0.740	106,000
2024-12-12	0.800	0.800	0.740	0.780	0.780	514,000
2024-12-11	0.760	0.770	0.760	0.770	0.770	624,000
2024-12-10	0.780	0.790	0.780	0.780	0.780	252,000
2024-12-09	0.750	0.780	0.740	0.780	0.780	1,020,000
2024-12-06	0.750	0.750	0.750	0.750	0.750	318,000
2024-12-05	0.740	0.760	0.720	0.760	0.760	782,000
2024-12-04	0.760	0.760	0.760	0.760	0.760	282,000
2024-12-03	0.750	0.780	0.740	0.780	0.780	544,000
2024-12-02	0.760	0.780	0.750	0.760	0.760	462,000
2024-11-29	0.750	0.770	0.750	0.760	0.760	5,450,000
2024-11-28	0.730	0.750	0.730	0.750	0.750	500,000
2024-11-27	0.750	0.760	0.730	0.740	0.740	674,000
2024-11-26	0.750	0.750	0.700	0.730	0.730	428,000
2024-11-25	0.780	0.780	0.720	0.750	0.750	1,556,000
2024-11-22	0.790	0.790	0.750	0.770	0.770	342,000
2024-11-21	0.780	0.800	0.780	0.790	0.790	512,000
2024-11-20	0.780	0.790	0.740	0.780	0.780	574,000
2024-11-19	0.790	0.790	0.780	0.780	0.780	272,000
2024-11-18	0.800	0.820	0.740	0.790	0.790	332,000
2024-11-15	0.780	0.790	0.770	0.790	0.790	478,000
2024-11-14	0.780	0.790	0.710	0.780	0.780	456,000
2024-11-13	0.810	0.810	0.770	0.780	0.780	330,000
2024-11-12	0.770	0.820	0.770	0.820	0.820	340,000
2024-11-11	0.800	0.800	0.730	0.770	0.770	510,000

← NewerPage 8 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.