DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.570	0.580	0.550	0.580	0.580	660,000
2023-08-16	0.580	0.580	0.530	0.560	0.560	1,125,000
2023-08-15	0.590	0.590	0.560	0.580	0.580	530,000
2023-08-14	0.580	0.590	0.560	0.580	0.580	700,000
2023-08-11	0.540	0.590	0.540	0.580	0.580	855,000
2023-08-10	0.550	0.560	0.540	0.550	0.550	550,000
2023-08-09	0.550	0.560	0.540	0.550	0.550	690,000
2023-08-08	0.550	0.570	0.540	0.550	0.550	625,000
2023-08-07	0.570	0.570	0.550	0.560	0.560	555,000
2023-08-04	0.590	0.590	0.560	0.570	0.570	460,000
2023-08-03	0.580	0.590	0.560	0.590	0.590	520,000
2023-08-02	0.570	0.580	0.560	0.580	0.580	355,000
2023-08-01	0.570	0.580	0.560	0.570	0.570	585,000
2023-07-31	0.580	0.590	0.560	0.570	0.570	635,000
2023-07-28	0.570	0.590	0.560	0.590	0.590	565,000
2023-07-27	0.590	0.590	0.570	0.590	0.590	450,000
2023-07-26	0.580	0.590	0.560	0.580	0.580	680,000
2023-07-25	0.580	0.580	0.570	0.570	0.570	550,000
2023-07-24	0.590	0.590	0.560	0.570	0.570	600,000
2023-07-21	0.570	0.590	0.560	0.580	0.580	580,000
2023-07-20	0.590	0.590	0.570	0.580	0.580	320,000
2023-07-19	0.590	0.600	0.580	0.590	0.590	430,000
2023-07-18	0.580	0.600	0.570	0.590	0.590	415,000
2023-07-14	0.580	0.590	0.570	0.590	0.590	415,000
2023-07-13	0.570	0.590	0.550	0.580	0.580	580,000
2023-07-12	0.540	0.590	0.540	0.580	0.580	720,000
2023-07-11	0.590	0.590	0.540	0.540	0.540	1,240,000
2023-07-10	0.570	0.600	0.550	0.600	0.600	1,510,000
2023-07-07	0.580	0.600	0.550	0.600	0.600	815,000
2023-07-06	0.560	0.590	0.560	0.570	0.570	625,000
2023-07-05	0.570	0.610	0.560	0.570	0.570	775,000
2023-07-04	0.590	0.610	0.550	0.570	0.570	1,005,000
2023-07-03	0.560	0.600	0.550	0.600	0.600	860,000
2023-06-30	0.560	0.580	0.560	0.560	0.560	480,000
2023-06-29	0.560	0.570	0.550	0.560	0.560	430,000
2023-06-28	0.560	0.570	0.550	0.560	0.560	365,000
2023-06-27	0.570	0.570	0.550	0.560	0.560	380,000
2023-06-26	0.560	0.570	0.560	0.560	0.560	200,000
2023-06-23	0.560	0.580	0.550	0.570	0.570	505,000
2023-06-21	0.570	0.580	0.560	0.580	0.580	505,000
2023-06-20	0.580	0.590	0.550	0.580	0.580	485,000
2023-06-19	0.590	0.600	0.550	0.590	0.590	870,000
2023-06-16	0.540	0.610	0.500	0.610	0.610	1,110,000
2023-06-15	0.530	0.540	0.520	0.540	0.540	360,000
2023-06-14	0.530	0.540	0.520	0.530	0.530	635,000
2023-06-13	0.560	0.560	0.530	0.530	0.530	1,490,000
2023-06-12	0.540	0.570	0.520	0.570	0.570	665,000
2023-06-09	0.550	0.560	0.530	0.540	0.540	505,000
2023-06-08	0.550	0.580	0.540	0.550	0.550	765,000
2023-06-07	0.580	0.580	0.540	0.550	0.550	1,850,000
2023-06-06	0.550	0.590	0.530	0.580	0.580	915,000
2023-06-05	0.550	0.560	0.530	0.560	0.560	1,240,000
2023-06-02	0.560	0.560	0.530	0.560	0.560	665,000
2023-06-01	0.540	0.560	0.530	0.560	0.560	635,000
2023-05-31	0.540	0.560	0.520	0.540	0.540	650,000
2023-05-30	0.540	0.590	0.530	0.550	0.550	3,730,000
2023-05-29	0.530	0.540	0.520	0.520	0.520	795,000
2023-05-25	0.550	0.570	0.530	0.530	0.530	640,000
2023-05-24	0.540	0.570	0.530	0.540	0.540	880,000
2023-05-23	0.550	0.570	0.530	0.540	0.540	925,000

← NewerPage 14 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.