DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.480	0.550	0.480	0.510	0.510	830,000
2022-05-31	0.490	0.500	0.490	0.500	0.500	75,000
2022-05-30	0.500	0.500	0.480	0.500	0.500	325,000
2022-05-27	0.500	0.500	0.485	0.490	0.490	710,000
2022-05-26	0.500	0.500	0.490	0.500	0.500	1,080,000
2022-05-25	0.460	0.500	0.460	0.495	0.495	590,000
2022-05-24	0.470	0.470	0.450	0.460	0.460	380,000
2022-05-23	0.460	0.460	0.440	0.450	0.450	340,000
2022-05-20	0.415	0.470	0.405	0.440	0.440	440,000
2022-05-19	0.390	0.400	0.390	0.400	0.400	30,000
2022-05-18	0.450	0.450	0.370	0.380	0.380	500,000
2022-05-17	0.375	0.395	0.375	0.375	0.375	215,000
2022-05-16	0.370	0.370	0.365	0.370	0.370	290,000
2022-05-13	0.370	0.380	0.360	0.360	0.360	290,000
2022-05-12	0.355	0.355	0.350	0.355	0.355	175,000
2022-05-11	0.350	0.350	0.345	0.350	0.350	150,000
2022-05-10	0.365	0.370	0.345	0.345	0.345	140,000
2022-05-06	0.375	0.375	0.325	0.365	0.365	375,000
2022-05-05	0.320	0.380	0.320	0.375	0.375	260,000
2022-05-04	0.300	0.300	0.300	0.300	0.300	10,000
2022-05-03	0.300	0.300	0.295	0.295	0.295	150,000
2022-04-29	0.320	0.320	0.315	0.315	0.315	5,000
2022-04-28	0.340	0.340	0.300	0.315	0.315	70,000
2022-04-27	0.320	0.320	0.320	0.320	0.320	80,000
2022-04-26	0.320	0.320	0.320	0.320	0.320	50,000
2022-04-25	0.315	0.315	0.315	0.315	0.315	30,000
2022-04-22	0.310	0.310	0.310	0.310	0.310	0
2022-04-21	0.320	0.320	0.320	0.320	0.320	435,000
2022-04-20	0.300	0.310	0.300	0.310	0.310	110,000
2022-04-19	0.340	0.340	0.340	0.340	0.340	0
2022-04-14	0.340	0.340	0.340	0.340	0.340	0
2022-04-13	0.340	0.340	0.340	0.340	0.340	0
2022-04-12	0.340	0.340	0.340	0.340	0.340	10,000
2022-04-11	0.340	0.340	0.340	0.340	0.340	0
2022-04-08	0.340	0.340	0.340	0.340	0.340	30,000
2022-04-07	0.330	0.330	0.330	0.330	0.330	0
2022-04-06	0.360	0.360	0.330	0.330	0.330	375,000
2022-04-04	0.375	0.375	0.360	0.360	0.360	60,000
2022-04-01	0.370	0.370	0.365	0.365	0.365	65,000
2022-03-31	0.330	0.370	0.330	0.370	0.370	360,000
2022-03-30	0.335	0.375	0.335	0.370	0.370	540,000
2022-03-29	0.335	0.335	0.315	0.335	0.335	70,000
2022-03-28	0.320	0.340	0.310	0.340	0.340	100,000
2022-03-25	0.370	0.370	0.370	0.370	0.370	0
2022-03-24	0.360	0.380	0.360	0.375	0.375	50,000
2022-03-23	0.320	0.320	0.320	0.320	0.320	0
2022-03-22	0.320	0.320	0.320	0.320	0.320	0
2022-03-21	0.375	0.380	0.320	0.320	0.320	20,000
2022-03-18	0.330	0.330	0.330	0.330	0.330	50,000
2022-03-17	0.325	0.325	0.325	0.325	0.325	0
2022-03-16	0.320	0.320	0.300	0.300	0.300	30,000
2022-03-15	0.315	0.320	0.315	0.320	0.320	25,000
2022-03-14	0.320	0.320	0.320	0.320	0.320	45,000
2022-03-11	0.300	0.310	0.300	0.310	0.310	500,000
2022-03-10	0.335	0.335	0.335	0.335	0.335	0
2022-03-09	0.330	0.330	0.330	0.330	0.330	0
2022-03-08	0.270	0.330	0.270	0.330	0.330	60,000
2022-03-07	0.330	0.330	0.325	0.325	0.325	60,000
2022-03-04	0.335	0.335	0.335	0.335	0.335	80,000
2022-03-03	0.340	0.345	0.335	0.345	0.345	15,000

← NewerPage 19 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.