DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.310	0.340	0.310	0.335	0.335	85,000
2022-03-01	0.340	0.340	0.340	0.340	0.340	0
2022-02-28	0.340	0.340	0.340	0.340	0.340	0
2022-02-25	0.325	0.340	0.325	0.340	0.340	45,000
2022-02-24	0.335	0.335	0.335	0.335	0.335	0
2022-02-23	0.340	0.340	0.340	0.340	0.340	0
2022-02-22	0.345	0.345	0.340	0.340	0.340	240,000
2022-02-21	0.375	0.375	0.370	0.370	0.370	100,000
2022-02-18	0.375	0.375	0.375	0.375	0.375	0
2022-02-17	0.370	0.370	0.360	0.370	0.370	100,000
2022-02-16	0.355	0.380	0.355	0.380	0.380	25,000
2022-02-15	0.350	0.350	0.350	0.350	0.350	10,000
2022-02-14	0.335	0.345	0.335	0.345	0.345	65,000
2022-02-11	0.335	0.340	0.335	0.340	0.340	10,000
2022-02-10	0.325	0.335	0.325	0.335	0.335	150,000
2022-02-09	0.370	0.370	0.370	0.370	0.370	100,000
2022-02-08	0.380	0.380	0.380	0.380	0.380	0
2022-02-07	0.380	0.380	0.380	0.380	0.380	0
2022-02-04	0.380	0.385	0.380	0.385	0.385	30,000
2022-01-31	0.365	0.365	0.365	0.365	0.365	0
2022-01-28	0.350	0.365	0.350	0.365	0.365	210,000
2022-01-27	0.350	0.350	0.350	0.350	0.350	0
2022-01-26	0.350	0.350	0.340	0.350	0.350	65,000
2022-01-25	0.355	0.355	0.355	0.355	0.355	50,000
2022-01-24	0.370	0.370	0.350	0.350	0.350	260,000
2022-01-21	0.335	0.350	0.335	0.350	0.350	10,000
2022-01-20	0.335	0.335	0.335	0.335	0.335	0
2022-01-19	0.330	0.370	0.325	0.325	0.325	675,000
2022-01-18	0.370	0.370	0.370	0.370	0.370	0
2022-01-17	0.370	0.370	0.370	0.370	0.370	0
2022-01-14	0.370	0.390	0.365	0.365	0.365	380,000
2022-01-13	0.380	0.380	0.380	0.380	0.380	0
2022-01-12	0.360	0.380	0.360	0.380	0.380	100,000
2022-01-11	0.360	0.360	0.360	0.360	0.360	0
2022-01-10	0.355	0.360	0.355	0.360	0.360	215,000
2022-01-07	0.355	0.355	0.355	0.355	0.355	0
2022-01-06	0.350	0.350	0.350	0.350	0.350	0
2022-01-05	0.350	0.350	0.350	0.350	0.350	0
2022-01-04	0.350	0.350	0.330	0.330	0.330	105,000
2022-01-03	0.355	0.355	0.355	0.355	0.355	20,000
2021-12-31	0.350	0.350	0.350	0.350	0.350	110,000
2021-12-30	0.335	0.340	0.335	0.340	0.340	150,000
2021-12-29	0.320	0.330	0.315	0.330	0.330	250,000
2021-12-28	0.385	0.390	0.385	0.385	0.385	140,000
2021-12-24	0.320	0.400	0.320	0.390	0.390	265,000
2021-12-23	0.300	0.310	0.300	0.310	0.310	110,000
2021-12-22	0.300	0.310	0.300	0.310	0.310	150,000
2021-12-21	0.330	0.330	0.330	0.330	0.330	0
2021-12-20	0.330	0.340	0.300	0.330	0.330	345,000
2021-12-17	0.380	0.380	0.380	0.380	0.380	0
2021-12-16	0.380	0.380	0.380	0.380	0.380	5,000
2021-12-15	0.390	0.400	0.330	0.385	0.385	440,000
2021-12-14	0.400	0.400	0.400	0.400	0.400	45,000
2021-12-13	0.400	0.400	0.400	0.400	0.400	45,000
2021-12-10	0.420	0.425	0.420	0.425	0.425	105,000
2021-12-09	0.430	0.435	0.410	0.415	0.415	355,000
2021-12-08	0.425	0.430	0.425	0.430	0.430	45,000
2021-12-07	0.450	0.465	0.430	0.430	0.430	170,000
2021-12-06	0.450	0.450	0.450	0.450	0.450	0
2021-12-03	0.470	0.470	0.450	0.450	0.450	1,020,000

← NewerPage 20 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.