Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.950	1.950	1.950	1.950	1.911	0
2025-10-30	1.950	1.950	1.950	1.950	1.911	0
2025-10-28	1.950	1.950	1.950	1.950	1.911	0
2025-10-27	1.950	1.950	1.950	1.950	1.911	4,000
2025-10-24	1.880	1.880	1.880	1.880	1.842	16,000
2025-10-23	1.880	1.880	1.880	1.880	1.842	0
2025-10-22	1.880	1.880	1.880	1.880	1.842	0
2025-10-21	1.880	1.880	1.880	1.880	1.842	0
2025-10-20	1.800	1.880	1.800	1.880	1.842	8,000
2025-10-17	1.800	1.800	1.800	1.800	1.764	0
2025-10-16	1.800	1.800	1.800	1.800	1.764	0
2025-10-15	1.800	1.800	1.800	1.800	1.764	16,000
2025-10-14	1.690	1.800	1.690	1.800	1.764	8,000
2025-10-13	1.680	1.680	1.680	1.680	1.646	0
2025-10-10	1.680	1.680	1.680	1.680	1.646	4,000
2025-10-09	1.680	1.680	1.680	1.680	1.646	0
2025-10-08	1.690	1.690	1.690	1.690	1.656	0
2025-10-06	1.690	1.690	1.690	1.690	1.656	0
2025-10-03	1.500	1.540	1.500	1.540	1.509	64,000
2025-10-02	1.400	1.400	1.400	1.400	1.372	0
2025-09-30	1.400	1.400	1.400	1.400	1.372	0
2025-09-29	1.400	1.400	1.400	1.400	1.372	0
2025-09-26	1.400	1.400	1.400	1.400	1.372	0
2025-09-25	1.400	1.400	1.400	1.400	1.372	4,000
2025-09-24	1.300	1.300	1.300	1.300	1.274	0
2025-09-23	1.280	1.300	1.280	1.300	1.274	8,000
2025-09-22	1.230	1.230	1.230	1.230	1.205	0
2025-09-19	1.230	1.230	1.230	1.230	1.205	0
2025-09-18	1.230	1.230	1.230	1.230	1.205	0
2025-09-17	1.230	1.230	1.230	1.230	1.205	0
2025-09-16	1.230	1.230	1.230	1.230	1.205	0
2025-09-15	1.230	1.230	1.230	1.230	1.205	0
2025-09-12	1.230	1.230	1.230	1.230	1.205	0
2025-09-11	1.230	1.230	1.230	1.230	1.205	0
2025-09-10	1.230	1.230	1.230	1.230	1.205	0
2025-09-09	1.230	1.230	1.230	1.230	1.205	0
2025-09-08	1.210	1.210	1.210	1.210	1.186	8,000
2025-09-05	1.200	1.200	1.200	1.200	1.176	0
2025-09-04	1.200	1.200	1.200	1.200	1.176	4,000
2025-09-03	1.200	1.210	1.200	1.210	1.186	32,000
2025-09-02	1.270	1.270	1.270	1.270	1.245	4,000
2025-09-01	1.290	1.290	1.290	1.290	1.264	4,000
2025-08-29	1.290	1.300	1.290	1.300	1.274	12,000
2025-08-28	1.360	1.360	1.160	1.300	1.274	28,000
2025-08-27	1.300	1.300	1.300	1.300	1.274	0
2025-08-26	1.300	1.300	1.300	1.300	1.274	0
2025-08-25	1.250	1.300	1.250	1.300	1.274	8,000
2025-08-22	1.290	1.290	1.290	1.290	1.264	0
2025-08-21	1.290	1.290	1.290	1.290	1.264	0
2025-08-20	1.290	1.290	1.290	1.290	1.264	4,000
2025-08-19	1.350	1.350	1.350	1.350	1.323	0
2025-08-18	1.300	1.350	1.300	1.350	1.323	4,000
2025-08-15	1.500	1.500	1.500	1.500	1.470	0
2025-08-14	1.500	1.500	1.500	1.500	1.470	0
2025-08-13	1.500	1.500	1.500	1.500	1.470	0
2025-08-12	1.500	1.500	1.500	1.500	1.470	0
2025-08-11	1.320	1.330	1.320	1.330	1.303	4,000
2025-08-08	1.350	1.450	1.350	1.450	1.421	4,000
2025-08-07	1.500	1.500	1.500	1.500	1.470	0
2025-08-06	1.500	1.500	1.500	1.500	1.470	0

← NewerPage 5 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.