Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.990	1.990	1.990	1.990	1.950	0
2026-04-29	1.990	1.990	1.990	1.990	1.950	0
2026-04-28	1.990	1.990	1.990	1.990	1.950	0
2026-04-27	1.990	1.990	1.990	1.990	1.950	0
2026-04-24	1.990	1.990	1.990	1.990	1.950	0
2026-04-23	1.990	1.990	1.990	1.990	1.950	0
2026-04-22	1.990	1.990	1.990	1.990	1.950	0
2026-04-21	1.990	1.990	1.990	1.990	1.950	0
2026-04-20	1.990	1.990	1.990	1.990	1.950	0
2026-04-17	1.990	1.990	1.990	1.990	1.950	0
2026-04-16	1.990	1.990	1.990	1.990	1.950	0
2026-04-15	1.990	1.990	1.990	1.990	1.950	0
2026-04-14	1.990	1.990	1.990	1.990	1.950	0
2026-04-13	1.990	1.990	1.990	1.990	1.950	0
2026-04-10	1.990	1.990	1.990	1.990	1.950	0
2026-04-09	1.990	1.990	1.990	1.990	1.950	0
2026-04-08	1.990	1.990	1.990	1.990	1.950	0
2026-04-02	1.990	1.990	1.990	1.990	1.950	0
2026-04-01	1.990	1.990	1.990	1.990	1.950	0
2026-03-31	1.990	1.990	1.990	1.990	1.950	0
2026-03-30	1.990	1.990	1.990	1.990	1.950	0
2026-03-27	1.820	1.990	1.820	1.990	1.950	8,000
2026-03-26	1.680	1.680	1.680	1.680	1.646	4,000
2026-03-25	1.680	1.680	1.680	1.680	1.646	0
2026-03-24	1.680	1.680	1.680	1.680	1.646	0
2026-03-23	1.680	1.680	1.680	1.680	1.646	0
2026-03-20	1.680	1.680	1.680	1.680	1.646	0
2026-03-19	1.680	1.680	1.680	1.680	1.646	0
2026-03-18	1.680	1.680	1.680	1.680	1.646	0
2026-03-17	1.680	1.680	1.680	1.680	1.646	0
2026-03-16	1.680	1.680	1.680	1.680	1.646	0
2026-03-13	1.680	1.680	1.680	1.680	1.646	0
2026-03-12	1.620	1.620	1.620	1.620	1.587	0
2026-03-11	1.620	1.620	1.620	1.620	1.587	0
2026-03-10	1.620	1.620	1.620	1.620	1.587	0
2026-03-09	1.620	1.620	1.620	1.620	1.587	0
2026-03-06	1.620	1.620	1.620	1.620	1.587	0
2026-03-05	1.620	1.620	1.620	1.620	1.587	0
2026-03-04	1.620	1.620	1.620	1.620	1.587	0
2026-03-03	1.620	1.620	1.620	1.620	1.587	0
2026-03-02	1.620	1.620	1.620	1.620	1.587	0
2026-02-27	1.620	1.620	1.620	1.620	1.587	0
2026-02-26	1.620	1.620	1.620	1.620	1.587	0
2026-02-25	1.620	1.620	1.620	1.620	1.587	0
2026-02-24	1.620	1.620	1.620	1.620	1.587	0
2026-02-23	1.620	1.620	1.620	1.620	1.587	0
2026-02-20	1.620	1.620	1.620	1.620	1.587	0
2026-02-16	1.620	1.620	1.620	1.620	1.587	0
2026-02-13	1.620	1.620	1.620	1.620	1.587	0
2026-02-12	1.620	1.620	1.620	1.620	1.587	0
2026-02-11	1.620	1.620	1.620	1.620	1.587	0
2026-02-10	1.620	1.620	1.620	1.620	1.587	0
2026-02-09	1.620	1.620	1.620	1.620	1.587	0
2026-02-06	1.620	1.620	1.620	1.620	1.587	0
2026-02-05	1.620	1.620	1.620	1.620	1.587	0
2026-02-04	1.610	1.620	1.610	1.620	1.587	12,000
2026-02-03	1.800	1.800	1.800	1.800	1.764	8,000
2026-02-02	1.660	1.660	1.660	1.660	1.627	0
2026-01-30	1.660	1.660	1.660	1.660	1.627	40,000
2026-01-29	1.850	1.850	1.850	1.850	1.813	48,000

← NewerPage 3 of 21 · 1,229 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.