Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.020	2.050	2.020	2.050	2.009	28,000
2026-01-27	1.860	1.860	1.860	1.860	1.823	0
2026-01-26	1.860	1.860	1.860	1.860	1.823	0
2026-01-23	0.580	1.860	0.580	1.860	1.823	8,000
2026-01-22	1.900	1.900	1.900	1.900	1.862	0
2026-01-21	1.900	1.900	1.900	1.900	1.862	0
2026-01-20	1.900	1.900	1.900	1.900	1.862	0
2026-01-19	1.900	1.900	1.900	1.900	1.862	0
2026-01-16	1.900	1.900	1.900	1.900	1.862	0
2026-01-15	1.900	1.900	1.900	1.900	1.862	0
2026-01-14	1.900	1.900	1.900	1.900	1.862	0
2026-01-13	1.900	1.900	1.900	1.900	1.862	0
2026-01-12	1.900	1.900	1.900	1.900	1.862	0
2026-01-09	1.900	1.900	1.900	1.900	1.862	0
2026-01-08	1.890	1.900	1.890	1.900	1.862	72,000
2026-01-07	1.880	1.880	1.880	1.880	1.842	0
2026-01-06	1.880	1.880	1.880	1.880	1.842	0
2026-01-05	1.880	1.880	1.880	1.880	1.842	0
2026-01-02	1.880	1.880	1.880	1.880	1.842	0
2025-12-31	1.880	1.880	1.880	1.880	1.842	0
2025-12-30	1.900	1.900	1.900	1.900	1.862	4,000
2025-12-29	1.750	1.800	1.750	1.800	1.764	16,000
2025-12-24	1.800	1.800	1.790	1.790	1.754	4,000
2025-12-23	1.640	1.640	1.640	1.640	1.607	0
2025-12-22	1.420	1.420	1.420	1.420	1.392	0
2025-12-19	1.420	1.420	1.420	1.420	1.392	0
2025-12-18	1.400	1.420	1.400	1.420	1.392	36,000
2025-12-17	1.460	1.460	1.460	1.460	1.431	0
2025-12-16	1.460	1.460	1.460	1.460	1.431	0
2025-12-15	1.460	1.460	1.460	1.460	1.431	0
2025-12-12	1.460	1.460	1.460	1.460	1.431	0
2025-12-11	1.460	1.460	1.460	1.460	1.431	4,000
2025-12-10	1.500	1.500	1.500	1.500	1.470	0
2025-12-09	1.500	1.500	1.500	1.500	1.470	0
2025-12-08	1.500	1.500	1.500	1.500	1.470	0
2025-12-05	1.500	1.500	1.500	1.500	1.470	0
2025-12-04	1.500	1.500	1.500	1.500	1.470	0
2025-12-03	1.500	1.500	1.500	1.500	1.470	20,000
2025-12-02	1.500	1.500	1.500	1.500	1.470	0
2025-12-01	1.500	1.500	1.500	1.500	1.470	0
2025-11-28	1.500	1.500	1.500	1.500	1.470	16,000
2025-11-27	1.600	1.600	1.600	1.600	1.568	0
2025-11-26	1.600	1.600	1.600	1.600	1.568	0
2025-11-25	1.600	1.600	1.600	1.600	1.568	0
2025-11-24	1.490	1.700	1.400	1.700	1.666	148,000
2025-11-21	2.020	2.020	2.020	2.020	1.979	12,000
2025-11-20	2.080	2.080	2.080	2.080	2.038	0
2025-11-19	2.080	2.080	2.080	2.080	2.038	0
2025-11-18	2.080	2.080	2.080	2.080	2.038	0
2025-11-17	2.080	2.080	2.080	2.080	2.038	0
2025-11-14	2.080	2.080	2.080	2.080	2.038	0
2025-11-13	2.080	2.080	2.080	2.080	2.038	0
2025-11-12	2.080	2.080	2.080	2.080	2.038	0
2025-11-11	2.080	2.080	2.080	2.080	2.038	0
2025-11-10	2.080	2.080	2.080	2.080	2.038	32,000
2025-11-07	1.950	1.950	1.950	1.950	1.911	0
2025-11-06	1.950	1.950	1.950	1.950	1.911	0
2025-11-05	1.950	1.950	1.950	1.950	1.911	0
2025-11-04	1.950	1.950	1.950	1.950	1.911	0
2025-11-03	1.950	1.950	1.950	1.950	1.911	0

← NewerPage 4 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.