DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.550	0.550	0.550	0.550	0.550	0
2022-08-24	0.550	0.550	0.550	0.550	0.550	0
2022-08-23	0.550	0.550	0.550	0.550	0.550	0
2022-08-22	0.560	0.560	0.550	0.550	0.550	370,000
2022-08-19	0.540	0.550	0.540	0.550	0.550	425,000
2022-08-18	0.540	0.540	0.540	0.540	0.540	355,000
2022-08-17	0.550	0.560	0.540	0.540	0.540	305,000
2022-08-16	0.570	0.570	0.560	0.560	0.560	245,000
2022-08-15	0.580	0.580	0.570	0.580	0.580	375,000
2022-08-12	0.580	0.590	0.580	0.580	0.580	380,000
2022-08-11	0.580	0.580	0.560	0.570	0.570	385,000
2022-08-10	0.590	0.590	0.560	0.560	0.560	565,000
2022-08-09	0.570	0.590	0.570	0.570	0.570	370,000
2022-08-08	0.550	0.590	0.550	0.570	0.570	435,000
2022-08-05	0.580	0.580	0.580	0.580	0.580	240,000
2022-08-04	0.600	0.600	0.560	0.580	0.580	650,000
2022-08-03	0.600	0.600	0.540	0.590	0.590	490,000
2022-08-02	0.550	0.580	0.540	0.580	0.580	450,000
2022-08-01	0.570	0.570	0.550	0.550	0.550	110,000
2022-07-29	0.570	0.570	0.560	0.560	0.560	340,000
2022-07-28	0.570	0.590	0.550	0.570	0.570	455,000
2022-07-27	0.600	0.600	0.570	0.570	0.570	390,000
2022-07-26	0.590	0.590	0.580	0.580	0.580	380,000
2022-07-25	0.550	0.610	0.550	0.580	0.580	310,000
2022-07-22	0.620	0.620	0.610	0.610	0.610	425,000
2022-07-21	0.550	0.610	0.550	0.600	0.600	775,000
2022-07-20	0.560	0.590	0.560	0.590	0.590	410,000
2022-07-19	0.550	0.570	0.540	0.570	0.570	375,000
2022-07-18	0.570	0.590	0.530	0.550	0.550	575,000
2022-07-15	0.570	0.580	0.550	0.580	0.580	215,000
2022-07-14	0.560	0.580	0.560	0.570	0.570	480,000
2022-07-13	0.550	0.560	0.530	0.560	0.560	595,000
2022-07-12	0.550	0.550	0.500	0.550	0.550	715,000
2022-07-11	0.550	0.550	0.540	0.550	0.550	340,000
2022-07-08	0.550	0.560	0.530	0.550	0.550	525,000
2022-07-07	0.530	0.550	0.530	0.540	0.540	420,000
2022-07-06	0.530	0.560	0.530	0.540	0.540	360,000
2022-07-05	0.540	0.550	0.540	0.540	0.540	330,000
2022-07-04	0.560	0.560	0.530	0.530	0.530	525,000
2022-06-30	0.580	0.580	0.540	0.540	0.540	350,000
2022-06-29	0.560	0.570	0.550	0.560	0.560	395,000
2022-06-28	0.580	0.580	0.550	0.550	0.550	320,000
2022-06-27	0.570	0.570	0.560	0.570	0.570	290,000
2022-06-24	0.530	0.560	0.530	0.560	0.560	165,000
2022-06-23	0.580	0.580	0.580	0.580	0.580	40,000
2022-06-22	0.600	0.600	0.560	0.560	0.560	80,000
2022-06-21	0.550	0.590	0.550	0.590	0.590	110,000
2022-06-20	0.550	0.560	0.500	0.560	0.560	140,000
2022-06-17	0.590	0.590	0.550	0.550	0.550	340,000
2022-06-16	0.580	0.590	0.570	0.580	0.580	130,000
2022-06-15	0.560	0.660	0.550	0.570	0.570	285,000
2022-06-14	0.520	0.560	0.520	0.560	0.560	225,000
2022-06-13	0.550	0.550	0.540	0.550	0.550	280,000
2022-06-10	0.520	0.550	0.520	0.520	0.520	295,000
2022-06-09	0.520	0.550	0.520	0.520	0.520	210,000
2022-06-08	0.510	0.550	0.510	0.520	0.520	35,000
2022-06-07	0.530	0.560	0.530	0.550	0.550	600,000
2022-06-06	0.550	0.550	0.500	0.550	0.550	100,000
2022-06-02	0.520	0.550	0.520	0.550	0.550	110,000
2022-06-01	0.480	0.550	0.480	0.510	0.510	830,000

← NewerPage 18 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.