Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.990	1.990	1.990	1.990	1.909	0
2025-02-07	1.990	1.990	1.990	1.990	1.909	0
2025-02-06	1.990	1.990	1.990	1.990	1.909	0
2025-02-05	1.990	1.990	1.990	1.990	1.909	0
2025-02-04	1.990	1.990	1.990	1.990	1.909	0
2025-02-03	1.990	1.990	1.990	1.990	1.909	0
2025-01-28	1.990	1.990	1.990	1.990	1.909	0
2025-01-27	1.990	1.990	1.990	1.990	1.909	0
2025-01-24	1.990	1.990	1.990	1.990	1.909	0
2025-01-23	1.990	1.990	1.990	1.990	1.909	0
2025-01-22	1.990	1.990	1.990	1.990	1.909	0
2025-01-21	1.990	1.990	1.990	1.990	1.909	0
2025-01-20	1.990	1.990	1.990	1.990	1.909	0
2025-01-17	1.990	1.990	1.990	1.990	1.909	0
2025-01-16	1.990	1.990	1.990	1.990	1.909	0
2025-01-15	1.990	1.990	1.990	1.990	1.909	0
2025-01-14	1.990	1.990	1.990	1.990	1.909	0
2025-01-13	1.990	1.990	1.990	1.990	1.909	0
2025-01-10	1.990	1.990	1.990	1.990	1.909	0
2025-01-09	1.990	1.990	1.990	1.990	1.909	0
2025-01-08	1.990	1.990	1.990	1.990	1.909	0
2025-01-07	1.990	1.990	1.990	1.990	1.909	0
2025-01-06	1.990	1.990	1.990	1.990	1.909	0
2025-01-03	1.790	1.990	1.790	1.990	1.909	16,000
2025-01-02	1.980	1.980	1.980	1.980	1.899	0
2024-12-31	1.980	1.980	1.980	1.980	1.899	0
2024-12-30	1.980	1.980	1.980	1.980	1.899	0
2024-12-27	1.680	1.980	1.660	1.980	1.899	16,000
2024-12-24	1.700	1.700	1.700	1.700	1.631	0
2024-12-23	1.700	1.700	1.700	1.700	1.631	0
2024-12-20	1.700	1.700	1.700	1.700	1.631	0
2024-12-19	1.700	1.700	1.700	1.700	1.631	104,000
2024-12-18	1.660	1.690	1.660	1.690	1.621	16,000
2024-12-17	1.900	1.900	1.900	1.900	1.822	0
2024-12-16	1.900	1.900	1.900	1.900	1.822	0
2024-12-13	1.900	1.900	1.900	1.900	1.822	0
2024-12-12	1.900	1.900	1.900	1.900	1.822	0
2024-12-11	1.900	1.900	1.900	1.900	1.822	0
2024-12-10	1.900	1.900	1.900	1.900	1.822	0
2024-12-09	1.900	1.900	1.900	1.900	1.822	0
2024-12-06	1.900	1.900	1.900	1.900	1.822	4,000
2024-12-05	2.000	2.000	2.000	2.000	1.918	0
2024-12-04	2.000	2.000	2.000	2.000	1.918	0
2024-12-03	2.000	2.000	2.000	2.000	1.918	0
2024-12-02	2.000	2.000	2.000	2.000	1.918	0
2024-11-29	2.000	2.000	2.000	2.000	1.918	0
2024-11-28	2.000	2.000	2.000	2.000	1.918	0
2024-11-27	2.000	2.000	2.000	2.000	1.918	0
2024-11-26	2.010	2.010	2.010	2.010	1.928	0
2024-11-25	1.610	1.610	1.610	1.610	1.544	0
2024-11-22	1.600	1.610	1.600	1.610	1.544	8,000
2024-11-21	1.840	1.840	1.840	1.840	1.765	0
2024-11-20	1.840	1.840	1.840	1.840	1.765	20,000
2024-11-19	2.080	2.080	2.080	2.080	1.995	0
2024-11-18	2.080	2.080	2.080	2.080	1.995	0
2024-11-15	2.100	2.100	2.100	2.100	2.014	0
2024-11-14	2.100	2.100	2.100	2.100	2.014	0
2024-11-13	2.100	2.100	2.100	2.100	2.014	0
2024-11-12	2.100	2.100	2.100	2.100	2.014	0
2024-11-11	2.100	2.100	2.100	2.100	2.014	0

← NewerPage 8 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.