DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.580	0.580	0.560	0.570	0.570	580,000
2023-02-20	0.560	0.560	0.540	0.560	0.560	670,000
2023-02-17	0.560	0.560	0.560	0.560	0.560	585,000
2023-02-16	0.560	0.560	0.560	0.560	0.560	585,000
2023-02-15	0.580	0.580	0.570	0.580	0.580	590,000
2023-02-14	0.590	0.590	0.570	0.580	0.580	585,000
2023-02-13	0.590	0.590	0.580	0.580	0.580	595,000
2023-02-10	0.550	0.560	0.550	0.560	0.560	605,000
2023-02-09	0.580	0.590	0.550	0.570	0.570	590,000
2023-02-08	0.570	0.580	0.560	0.580	0.580	745,000
2023-02-07	0.580	0.580	0.570	0.570	0.570	450,000
2023-02-06	0.550	0.570	0.510	0.570	0.570	105,000
2023-02-03	0.560	0.560	0.560	0.560	0.560	400,000
2023-02-02	0.580	0.580	0.570	0.570	0.570	525,000
2023-02-01	0.580	0.580	0.580	0.580	0.580	595,000
2023-01-31	0.590	0.600	0.590	0.590	0.590	535,000
2023-01-30	0.590	0.590	0.590	0.590	0.590	15,000
2023-01-27	0.600	0.600	0.600	0.600	0.600	10,000
2023-01-26	0.590	0.600	0.590	0.600	0.600	85,000
2023-01-20	0.580	0.590	0.560	0.590	0.590	415,000
2023-01-19	0.590	0.600	0.580	0.600	0.600	255,000
2023-01-18	0.590	0.600	0.590	0.590	0.590	480,000
2023-01-17	0.580	0.590	0.570	0.590	0.590	300,000
2023-01-16	0.590	0.590	0.560	0.560	0.560	575,000
2023-01-13	0.570	0.590	0.570	0.580	0.580	650,000
2023-01-12	0.590	0.590	0.570	0.570	0.570	725,000
2023-01-11	0.590	0.600	0.570	0.580	0.580	1,380,000
2023-01-10	0.570	0.580	0.560	0.580	0.580	615,000
2023-01-09	0.590	0.590	0.580	0.590	0.590	305,000
2023-01-06	0.590	0.590	0.560	0.590	0.590	400,000
2023-01-05	0.590	0.590	0.560	0.560	0.560	690,000
2023-01-04	0.600	0.600	0.580	0.590	0.590	415,000
2023-01-03	0.590	0.610	0.570	0.610	0.610	210,000
2022-12-30	0.600	0.610	0.580	0.600	0.600	425,000
2022-12-29	0.590	0.600	0.560	0.600	0.600	415,000
2022-12-28	0.600	0.600	0.580	0.590	0.590	320,000
2022-12-23	0.610	0.610	0.570	0.600	0.600	320,000
2022-12-22	0.610	0.610	0.600	0.600	0.600	115,000
2022-12-21	0.560	0.610	0.560	0.600	0.600	1,265,000
2022-12-20	0.600	0.610	0.520	0.580	0.580	205,000
2022-12-19	0.600	0.600	0.550	0.600	0.600	970,000
2022-12-16	0.600	0.610	0.580	0.580	0.580	2,620,000
2022-12-15	0.570	0.580	0.520	0.580	0.580	2,240,000
2022-12-14	0.530	0.580	0.520	0.580	0.580	625,000
2022-12-13	0.540	0.550	0.500	0.540	0.540	560,000
2022-12-12	0.550	0.550	0.500	0.540	0.540	385,000
2022-12-09	0.540	0.540	0.500	0.530	0.530	375,000
2022-12-08	0.520	0.530	0.510	0.530	0.530	480,000
2022-12-07	0.440	0.540	0.385	0.500	0.500	825,000
2022-12-06	0.450	0.450	0.445	0.445	0.445	380,000
2022-12-05	0.460	0.460	0.455	0.460	0.460	465,000
2022-12-02	0.465	0.470	0.460	0.465	0.465	320,000
2022-12-01	0.475	0.475	0.470	0.475	0.475	345,000
2022-11-30	0.480	0.480	0.475	0.480	0.480	390,000
2022-11-29	0.480	0.480	0.480	0.480	0.480	320,000
2022-11-28	0.480	0.485	0.480	0.485	0.485	225,000
2022-11-25	0.495	0.495	0.485	0.490	0.490	325,000
2022-11-24	0.495	0.495	0.490	0.495	0.495	330,000
2022-11-23	0.495	0.500	0.435	0.500	0.500	325,000
2022-11-22	0.495	0.495	0.445	0.490	0.490	330,000

← NewerPage 16 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.