Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.440	1.440	1.440	1.440	1.440	0
2026-07-28	1.440	1.440	1.440	1.440	1.440	0
2026-07-27	1.440	1.440	1.440	1.440	1.440	0
2026-07-24	1.440	1.440	1.440	1.440	1.440	0
2026-07-23	1.440	1.440	1.440	1.440	1.440	0
2026-07-22	1.440	1.440	1.440	1.440	1.440	0
2026-07-21	1.440	1.440	1.440	1.440	1.440	0
2026-07-20	1.440	1.440	1.440	1.440	1.440	0
2026-07-17	1.440	1.440	1.440	1.440	1.440	8,000
2026-07-16	1.440	1.440	1.440	1.440	1.440	8,000
2026-07-15	1.440	1.440	1.440	1.440	1.440	8,000
2026-07-14	1.440	1.440	1.440	1.440	1.440	0
2026-07-13	1.440	1.440	1.440	1.440	1.440	0
2026-07-10	1.440	1.440	1.440	1.440	1.440	8,000
2026-07-09	1.590	1.590	1.590	1.590	1.590	0
2026-07-08	1.590	1.590	1.590	1.590	1.590	0
2026-07-07	1.590	1.590	1.590	1.590	1.590	0
2026-07-06	1.590	1.590	1.590	1.590	1.590	0
2026-07-03	1.630	1.630	1.590	1.590	1.590	4,000
2026-07-02	1.630	1.630	1.590	1.590	1.590	4,000
2026-06-30	1.630	1.630	1.590	1.590	1.590	0
2026-06-29	1.590	1.590	1.590	1.590	1.590	0
2026-06-26	1.590	1.590	1.590	1.590	1.590	0
2026-06-25	1.590	1.590	1.590	1.590	1.590	0
2026-06-24	1.630	1.630	1.590	1.590	1.590	0
2026-06-23	1.630	1.630	1.590	1.590	1.590	0
2026-06-22	1.630	1.630	1.590	1.590	1.590	0
2026-06-18	1.590	1.590	1.590	1.590	1.590	0
2026-06-17	1.590	1.590	1.590	1.590	1.590	0
2026-06-16	1.590	1.590	1.590	1.590	1.590	0
2026-06-15	1.590	1.590	1.590	1.590	1.590	0
2026-06-12	1.630	1.630	1.590	1.590	1.590	4,000
2026-06-11	1.450	1.450	1.450	1.450	1.450	0
2026-06-10	1.450	1.450	1.450	1.450	1.450	0
2026-06-09	1.450	1.450	1.450	1.450	1.450	0
2026-06-08	1.450	1.450	1.450	1.450	1.450	0
2026-06-05	1.490	1.490	1.450	1.450	1.450	8,000
2026-06-04	1.680	1.720	1.220	1.480	1.480	108,000
2026-06-03	1.950	1.950	1.950	1.950	1.950	0
2026-06-02	1.990	1.990	1.950	1.950	1.950	0
2026-06-01	1.990	1.990	1.950	1.950	1.950	0
2026-05-29	1.950	1.950	1.950	1.950	1.950	0
2026-05-28	1.950	1.950	1.950	1.950	1.950	0
2026-05-27	1.950	1.950	1.950	1.950	1.950	0
2026-05-26	1.990	1.990	1.990	1.990	1.950	0
2026-05-22	1.990	1.990	1.990	1.990	1.950	0
2026-05-21	1.990	1.990	1.990	1.990	1.950	0
2026-05-20	1.990	1.990	1.990	1.990	1.950	0
2026-05-19	1.990	1.990	1.990	1.990	1.950	0
2026-05-18	1.990	1.990	1.990	1.990	1.950	0
2026-05-15	1.990	1.990	1.990	1.990	1.950	0
2026-05-14	1.990	1.990	1.990	1.990	1.950	0
2026-05-13	1.990	1.990	1.990	1.990	1.950	0
2026-05-12	1.990	1.990	1.990	1.990	1.950	0
2026-05-11	1.990	1.990	1.990	1.990	1.950	0
2026-05-08	1.990	1.990	1.990	1.990	1.950	0
2026-05-07	1.990	1.990	1.990	1.990	1.950	4,000
2026-05-06	1.990	1.990	1.990	1.990	1.950	0
2026-05-05	1.990	1.990	1.990	1.990	1.950	0
2026-05-04	1.990	1.990	1.990	1.990	1.950	0

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0400 HKD
2025-05-27	0.0360 HKD
2024-05-28	0.0800 HKD
2023-05-30	0.0800 HKD
2022-05-31	0.1000 HKD
2021-06-02	0.0500 HKD
2020-06-03	0.0600 HKD
2019-05-28	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.