DCB Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.470	0.470	0.470	0.470	0.470	20,000
2021-12-01	0.460	0.500	0.460	0.500	0.500	45,000
2021-11-30	0.455	0.500	0.455	0.490	0.490	335,000
2021-11-29	0.475	0.475	0.450	0.450	0.450	445,000
2021-11-26	0.490	0.490	0.480	0.480	0.480	290,000
2021-11-25	0.510	0.520	0.500	0.500	0.500	165,000
2021-11-24	0.490	0.520	0.490	0.490	0.490	140,000
2021-11-23	0.500	0.510	0.500	0.510	0.510	130,000
2021-11-22	0.495	0.510	0.495	0.510	0.510	270,000
2021-11-19	0.510	0.520	0.440	0.495	0.495	375,000
2021-11-18	0.490	0.500	0.490	0.495	0.495	450,000
2021-11-17	0.420	0.500	0.420	0.495	0.495	255,000
2021-11-16	0.450	0.500	0.450	0.485	0.485	1,150,000
2021-11-15	0.480	0.480	0.470	0.470	0.470	245,000
2021-11-12	0.430	0.485	0.410	0.455	0.455	1,305,000
2021-11-11	0.415	0.425	0.410	0.420	0.420	1,230,000
2021-11-10	0.400	0.415	0.400	0.415	0.415	170,000
2021-11-09	0.390	0.415	0.390	0.395	0.395	785,000
2021-11-08	0.385	0.430	0.385	0.425	0.425	285,000
2021-11-05	0.330	0.380	0.330	0.380	0.380	1,495,000
2021-11-04	0.345	0.350	0.345	0.350	0.350	40,000
2021-11-03	0.345	0.345	0.335	0.345	0.345	475,000
2021-11-02	0.370	0.385	0.340	0.340	0.340	615,000
2021-11-01	0.360	0.360	0.305	0.350	0.350	610,000
2021-10-29	0.330	0.360	0.285	0.320	0.320	1,520,000
2021-10-28	0.370	0.375	0.370	0.375	0.375	485,000
2021-10-27	0.385	0.385	0.370	0.370	0.370	10,000
2021-10-26	0.320	0.375	0.320	0.370	0.370	530,000
2021-10-25	0.300	0.340	0.300	0.335	0.335	360,000
2021-10-22	0.370	0.370	0.325	0.340	0.340	110,000
2021-10-21	0.355	0.355	0.330	0.355	0.355	290,000
2021-10-20	0.330	0.370	0.330	0.355	0.355	580,000
2021-10-19	0.320	0.350	0.320	0.345	0.345	1,540,000
2021-10-18	0.300	0.330	0.300	0.315	0.315	320,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.