DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.560	0.570	0.560	0.570	0.570	150,000
2024-02-09	0.550	0.560	0.550	0.550	0.550	75,000
2024-02-08	0.570	0.580	0.550	0.550	0.550	740,000
2024-02-07	0.600	0.610	0.570	0.570	0.570	1,400,000
2024-02-06	0.610	0.610	0.610	0.610	0.610	185,000
2024-02-05	0.570	0.620	0.560	0.620	0.620	170,000
2024-02-02	0.570	0.580	0.560	0.560	0.560	75,000
2024-02-01	0.580	0.590	0.570	0.580	0.580	875,000
2024-01-31	0.580	0.600	0.570	0.600	0.600	680,000
2024-01-30	0.590	0.590	0.580	0.590	0.590	65,000
2024-01-29	0.570	0.610	0.550	0.600	0.600	305,000
2024-01-26	0.610	0.610	0.570	0.580	0.580	235,000
2024-01-25	0.640	0.640	0.540	0.620	0.620	2,335,000
2024-01-24	0.640	0.640	0.620	0.640	0.640	660,000
2024-01-23	0.610	0.630	0.600	0.630	0.630	575,000
2024-01-22	0.640	0.650	0.600	0.600	0.600	530,000
2024-01-19	0.630	0.640	0.610	0.640	0.640	115,000
2024-01-18	0.630	0.630	0.590	0.620	0.620	855,000
2024-01-17	0.640	0.650	0.580	0.620	0.620	810,000
2024-01-16	0.640	0.640	0.620	0.640	0.640	90,000
2024-01-15	0.630	0.640	0.620	0.640	0.640	65,000
2024-01-12	0.640	0.650	0.630	0.640	0.640	95,000
2024-01-11	0.640	0.650	0.630	0.640	0.640	535,000
2024-01-10	0.640	0.650	0.640	0.650	0.650	60,000
2024-01-09	0.650	0.650	0.630	0.640	0.640	70,000
2024-01-08	0.650	0.650	0.630	0.650	0.650	180,000
2024-01-05	0.640	0.650	0.630	0.650	0.650	130,000
2024-01-04	0.640	0.650	0.630	0.650	0.650	400,000
2024-01-03	0.650	0.650	0.630	0.640	0.640	175,000
2024-01-02	0.660	0.690	0.620	0.640	0.640	550,000
2023-12-29	0.600	0.640	0.590	0.630	0.630	280,000
2023-12-28	0.610	0.610	0.580	0.600	0.600	355,000
2023-12-27	0.630	0.630	0.600	0.610	0.610	370,000
2023-12-22	0.650	0.660	0.620	0.630	0.630	225,000
2023-12-21	0.620	0.670	0.610	0.630	0.630	1,155,000
2023-12-20	0.620	0.630	0.610	0.630	0.630	260,000
2023-12-19	0.620	0.630	0.600	0.630	0.630	265,000
2023-12-18	0.620	0.630	0.610	0.620	0.620	290,000
2023-12-15	0.630	0.640	0.620	0.630	0.630	930,000
2023-12-14	0.620	0.640	0.600	0.630	0.630	800,000
2023-12-13	0.660	0.660	0.610	0.630	0.630	900,000
2023-12-12	0.610	0.670	0.610	0.650	0.650	1,060,000
2023-12-11	0.630	0.640	0.610	0.620	0.620	805,000
2023-12-08	0.650	0.660	0.620	0.630	0.630	790,000
2023-12-07	0.660	0.670	0.620	0.650	0.650	845,000
2023-12-06	0.650	0.650	0.570	0.650	0.650	1,455,000
2023-12-05	0.640	0.660	0.620	0.640	0.640	640,000
2023-12-04	0.660	0.660	0.620	0.640	0.640	850,000
2023-12-01	0.660	0.660	0.620	0.640	0.640	645,000
2023-11-30	0.650	0.660	0.620	0.640	0.640	1,120,000
2023-11-29	0.640	0.670	0.630	0.640	0.640	570,000
2023-11-28	0.640	0.650	0.600	0.630	0.630	675,000
2023-11-27	0.620	0.640	0.610	0.630	0.630	795,000
2023-11-24	0.630	0.660	0.620	0.630	0.630	655,000
2023-11-23	0.620	0.640	0.600	0.630	0.630	955,000
2023-11-22	0.670	0.670	0.560	0.600	0.600	1,400,000
2023-11-21	0.690	0.690	0.660	0.670	0.670	1,100,000
2023-11-20	0.660	0.690	0.640	0.690	0.690	1,185,000
2023-11-17	0.660	0.660	0.630	0.640	0.640	700,000
2023-11-16	0.690	0.690	0.640	0.640	0.640	1,050,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-05	0.0110 HKD
2020-08-06	0.0075 HKD
2019-08-07	0.0120 HKD

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