DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.800	0.810	0.780	0.790	0.790	612,000
2024-11-07	0.780	0.800	0.770	0.800	0.800	424,000
2024-11-06	0.780	0.790	0.760	0.780	0.780	938,000
2024-11-05	0.780	0.790	0.760	0.780	0.780	584,000
2024-11-04	0.770	0.790	0.760	0.780	0.780	786,000
2024-11-01	0.800	0.800	0.770	0.790	0.790	870,000
2024-10-31	0.760	0.820	0.760	0.810	0.810	826,303
2024-10-30	0.820	0.820	0.770	0.790	0.790	672,000
2024-10-29	0.820	0.820	0.820	0.820	0.820	0
2024-10-28	0.820	0.830	0.770	0.820	0.820	592,000
2024-10-25	0.800	0.820	0.800	0.820	0.820	404,000
2024-10-24	0.810	0.810	0.780	0.800	0.800	428,000
2024-10-23	0.820	0.820	0.770	0.810	0.810	466,000
2024-10-22	0.800	0.800	0.760	0.800	0.800	342,000
2024-10-21	0.860	0.880	0.780	0.790	0.790	386,000
2024-10-18	0.800	0.850	0.800	0.850	0.850	380,000
2024-10-17	0.800	0.800	0.790	0.790	0.790	466,000
2024-10-16	0.780	0.790	0.760	0.770	0.770	520,000
2024-10-15	0.820	0.820	0.750	0.750	0.750	64,000
2024-10-14	0.790	0.820	0.790	0.810	0.810	396,000
2024-10-10	0.760	0.820	0.760	0.820	0.820	566,000
2024-10-09	0.720	0.800	0.720	0.760	0.760	406,000
2024-10-08	0.850	0.850	0.730	0.800	0.800	784,000
2024-10-07	0.800	0.900	0.800	0.850	0.850	796,000
2024-10-04	0.710	0.800	0.710	0.800	0.800	754,000
2024-10-03	0.760	0.760	0.710	0.710	0.710	296,000
2024-10-02	0.670	0.790	0.670	0.730	0.730	1,206,000
2024-09-30	0.670	0.690	0.630	0.660	0.660	3,056,000
2024-09-27	0.700	0.700	0.630	0.630	0.630	482,000
2024-09-26	0.650	0.690	0.600	0.680	0.680	206,000
2024-09-25	0.640	0.700	0.640	0.700	0.700	42,000
2024-09-24	0.660	0.700	0.630	0.700	0.700	124,000
2024-09-23	0.690	0.690	0.690	0.690	0.690	0
2024-09-20	0.690	0.700	0.600	0.690	0.690	246,000
2024-09-19	0.670	0.700	0.650	0.700	0.700	78,000
2024-09-17	0.700	0.700	0.700	0.700	0.700	0
2024-09-16	0.700	0.700	0.700	0.700	0.700	0
2024-09-13	0.700	0.700	0.670	0.700	0.700	300,000
2024-09-12	0.720	0.720	0.680	0.720	0.720	34,000
2024-09-11	0.700	0.790	0.700	0.740	0.740	45,070,000
2024-09-10	0.700	0.700	0.700	0.700	0.700	0
2024-09-09	0.700	0.700	0.700	0.700	0.700	6,000
2024-09-05	0.730	0.730	0.730	0.730	0.730	0
2024-09-04	0.730	0.730	0.730	0.730	0.730	0
2024-09-03	0.730	0.730	0.730	0.730	0.730	4,000
2024-09-02	0.670	0.700	0.650	0.700	0.700	900,000
2024-08-30	0.690	0.720	0.690	0.720	0.720	96,000
2024-08-29	0.650	0.750	0.630	0.750	0.750	170,000
2024-08-28	0.680	0.700	0.650	0.690	0.690	1,022,000
2024-08-27	0.730	0.730	0.730	0.730	0.730	0
2024-08-26	0.730	0.730	0.730	0.730	0.730	6,000
2024-08-23	0.700	0.700	0.660	0.670	0.670	1,108,000
2024-08-22	0.720	0.730	0.680	0.730	0.730	22,000
2024-08-21	0.720	0.720	0.720	0.720	0.720	0
2024-08-20	0.700	0.730	0.640	0.720	0.720	1,118,000
2024-08-19	0.740	0.740	0.740	0.740	0.740	0
2024-08-16	0.710	0.740	0.680	0.740	0.740	52,000
2024-08-15	0.740	0.760	0.720	0.740	0.740	1,112,000
2024-08-14	0.810	0.810	0.810	0.810	0.810	0
2024-08-13	0.810	0.810	0.810	0.810	0.810	0

← NewerPage 9 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.