DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.495	0.500	0.495	0.495	0.495	315,000
2022-11-18	0.495	0.500	0.495	0.495	0.495	315,000
2022-11-17	0.495	0.495	0.490	0.495	0.495	160,000
2022-11-16	0.495	0.500	0.470	0.500	0.500	240,000
2022-11-15	0.510	0.510	0.490	0.495	0.495	285,000
2022-11-14	0.510	0.520	0.510	0.520	0.520	310,000
2022-11-11	0.520	0.530	0.510	0.510	0.510	550,000
2022-11-10	0.520	0.520	0.455	0.510	0.510	580,000
2022-11-09	0.540	0.550	0.520	0.520	0.520	605,000
2022-11-08	0.540	0.550	0.540	0.540	0.540	405,000
2022-11-07	0.540	0.540	0.510	0.540	0.540	560,000
2022-11-04	0.520	0.540	0.510	0.540	0.540	980,000
2022-11-03	0.540	0.550	0.530	0.540	0.540	950,000
2022-11-02	0.560	0.570	0.540	0.540	0.540	200,000
2022-11-01	0.550	0.550	0.530	0.550	0.550	65,000
2022-10-31	0.540	0.540	0.540	0.540	0.540	0
2022-10-28	0.550	0.550	0.540	0.540	0.540	20,000
2022-10-27	0.530	0.530	0.520	0.520	0.520	25,000
2022-10-26	0.530	0.530	0.530	0.530	0.530	0
2022-10-25	0.530	0.530	0.530	0.530	0.530	0
2022-10-24	0.540	0.540	0.510	0.530	0.530	145,000
2022-10-21	0.540	0.540	0.540	0.540	0.540	0
2022-10-20	0.550	0.550	0.550	0.550	0.550	0
2022-10-19	0.550	0.550	0.550	0.550	0.550	0
2022-10-18	0.550	0.550	0.550	0.550	0.550	0
2022-10-17	0.550	0.550	0.550	0.550	0.550	0
2022-10-14	0.510	0.550	0.510	0.550	0.550	20,000
2022-10-13	0.500	0.540	0.500	0.540	0.540	40,000
2022-10-12	0.500	0.550	0.500	0.550	0.550	85,000
2022-10-11	0.550	0.550	0.550	0.550	0.550	0
2022-10-10	0.550	0.550	0.550	0.550	0.550	10,000
2022-10-07	0.550	0.550	0.530	0.530	0.530	35,000
2022-10-06	0.540	0.540	0.540	0.540	0.540	5,000
2022-10-05	0.530	0.550	0.530	0.540	0.540	45,000
2022-10-03	0.540	0.540	0.540	0.540	0.540	0
2022-09-30	0.550	0.550	0.550	0.550	0.550	0
2022-09-29	0.550	0.550	0.550	0.550	0.550	0
2022-09-28	0.550	0.550	0.550	0.550	0.550	0
2022-09-27	0.560	0.560	0.560	0.560	0.560	0
2022-09-26	0.560	0.560	0.560	0.560	0.560	0
2022-09-23	0.560	0.560	0.560	0.560	0.560	0
2022-09-22	0.530	0.560	0.530	0.560	0.560	10,000
2022-09-21	0.590	0.590	0.510	0.590	0.590	80,000
2022-09-20	0.600	0.600	0.580	0.580	0.580	45,000
2022-09-19	0.600	0.600	0.550	0.560	0.560	110,000
2022-09-16	0.560	0.600	0.560	0.590	0.590	125,000
2022-09-15	0.600	0.600	0.600	0.600	0.600	0
2022-09-14	0.600	0.600	0.600	0.600	0.600	0
2022-09-13	0.540	0.600	0.540	0.600	0.600	135,000
2022-09-09	0.590	0.590	0.590	0.590	0.590	40,000
2022-09-08	0.580	0.580	0.580	0.580	0.580	50,000
2022-09-07	0.550	0.580	0.550	0.580	0.580	150,000
2022-09-06	0.600	0.600	0.570	0.600	0.600	515,000
2022-09-05	0.560	0.580	0.560	0.580	0.580	280,000
2022-09-02	0.580	0.580	0.550	0.550	0.550	30,000
2022-09-01	0.500	0.570	0.470	0.560	0.560	345,000
2022-08-31	0.520	0.540	0.520	0.540	0.540	455,000
2022-08-30	0.530	0.540	0.530	0.530	0.530	125,000
2022-08-29	0.540	0.560	0.540	0.560	0.560	70,000
2022-08-26	0.540	0.550	0.520	0.550	0.550	150,000

← NewerPage 17 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.