DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.570	0.580	0.550	0.570	0.570	960,000
2023-05-19	0.570	0.580	0.560	0.580	0.580	1,115,000
2023-05-18	0.550	0.580	0.540	0.580	0.580	675,000
2023-05-17	0.580	0.580	0.540	0.550	0.550	880,000
2023-05-16	0.590	0.590	0.550	0.580	0.580	1,050,000
2023-05-15	0.560	0.580	0.510	0.580	0.580	1,625,000
2023-05-12	0.590	0.590	0.540	0.560	0.560	990,000
2023-05-11	0.570	0.600	0.550	0.580	0.580	1,715,000
2023-05-10	0.580	0.590	0.540	0.560	0.560	785,000
2023-05-09	0.590	0.590	0.550	0.580	0.580	975,000
2023-05-08	0.600	0.600	0.550	0.580	0.580	1,230,000
2023-05-05	0.540	0.600	0.530	0.590	0.590	1,195,000
2023-05-04	0.550	0.550	0.520	0.540	0.540	1,765,000
2023-05-03	0.540	0.570	0.530	0.550	0.550	890,000
2023-05-02	0.590	0.600	0.550	0.550	0.550	900,000
2023-04-28	0.570	0.590	0.550	0.570	0.570	1,225,000
2023-04-27	0.550	0.570	0.530	0.570	0.570	1,050,000
2023-04-26	0.600	0.600	0.560	0.560	0.560	1,080,000
2023-04-25	0.510	0.570	0.495	0.550	0.550	900,000
2023-04-24	0.610	0.620	0.500	0.500	0.500	1,635,000
2023-04-21	0.530	0.620	0.500	0.600	0.600	1,885,000
2023-04-20	0.540	0.540	0.520	0.530	0.530	1,070,000
2023-04-19	0.530	0.530	0.510	0.530	0.530	960,000
2023-04-18	0.510	0.530	0.510	0.530	0.530	885,000
2023-04-17	0.500	0.530	0.490	0.500	0.500	1,115,000
2023-04-14	0.520	0.530	0.500	0.510	0.510	1,155,000
2023-04-13	0.530	0.540	0.520	0.520	0.520	1,010,000
2023-04-12	0.530	0.540	0.520	0.540	0.540	1,075,000
2023-04-11	0.560	0.560	0.520	0.540	0.540	965,000
2023-04-06	0.550	0.560	0.520	0.550	0.550	1,230,000
2023-04-04	0.560	0.560	0.530	0.550	0.550	1,055,000
2023-04-03	0.540	0.590	0.520	0.570	0.570	925,000
2023-03-31	0.540	0.540	0.500	0.540	0.540	620,000
2023-03-30	0.500	0.560	0.495	0.560	0.560	270,000
2023-03-29	0.520	0.520	0.520	0.520	0.520	0
2023-03-28	0.480	0.540	0.470	0.530	0.530	280,000
2023-03-27	0.510	0.510	0.500	0.500	0.500	15,000
2023-03-24	0.540	0.540	0.520	0.520	0.520	580,000
2023-03-23	0.550	0.550	0.540	0.540	0.540	615,000
2023-03-22	0.550	0.550	0.540	0.540	0.540	585,000
2023-03-21	0.520	0.540	0.520	0.540	0.540	510,000
2023-03-20	0.510	0.550	0.500	0.520	0.520	745,000
2023-03-17	0.530	0.530	0.520	0.530	0.530	650,000
2023-03-16	0.530	0.530	0.520	0.530	0.530	640,000
2023-03-15	0.550	0.550	0.530	0.530	0.530	600,000
2023-03-14	0.540	0.540	0.530	0.540	0.540	620,000
2023-03-13	0.540	0.540	0.530	0.530	0.530	660,000
2023-03-10	0.550	0.560	0.530	0.530	0.530	610,000
2023-03-09	0.550	0.550	0.530	0.540	0.540	575,000
2023-03-08	0.540	0.550	0.530	0.550	0.550	520,000
2023-03-07	0.550	0.550	0.530	0.540	0.540	500,000
2023-03-06	0.540	0.540	0.540	0.540	0.540	595,000
2023-03-03	0.550	0.550	0.530	0.540	0.540	630,000
2023-03-02	0.550	0.560	0.520	0.540	0.540	815,000
2023-03-01	0.560	0.560	0.530	0.530	0.530	730,000
2023-02-28	0.550	0.550	0.540	0.540	0.540	570,000
2023-02-27	0.560	0.560	0.550	0.560	0.560	555,000
2023-02-24	0.560	0.560	0.550	0.550	0.550	615,000
2023-02-23	0.600	0.600	0.560	0.570	0.570	505,000
2023-02-22	0.580	0.580	0.540	0.540	0.540	465,000

← NewerPage 15 of 21 · 1,233 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.