Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.400 | 6.400 | 6.210 | 6.230 | 6.230 | 77,000 |
| 2024-05-03 | 6.380 | 6.580 | 6.370 | 6.470 | 6.470 | 136,100 |
| 2024-05-02 | 5.860 | 6.440 | 5.830 | 6.390 | 6.390 | 496,005 |
| 2024-04-30 | 6.040 | 6.040 | 5.850 | 5.860 | 5.860 | 109,140 |
| 2024-04-29 | 6.190 | 6.200 | 5.740 | 5.890 | 5.890 | 614,865 |
| 2024-04-26 | 6.800 | 6.800 | 6.150 | 6.200 | 6.200 | 324,623 |
| 2024-04-25 | 6.750 | 6.820 | 6.750 | 6.810 | 6.810 | 65,000 |
| 2024-04-24 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 51,064 |
| 2024-04-23 | 6.660 | 6.740 | 6.660 | 6.720 | 6.720 | 36,050 |
| 2024-04-22 | 6.670 | 6.740 | 6.640 | 6.740 | 6.740 | 129,271 |
| 2024-04-19 | 6.790 | 6.880 | 6.790 | 6.880 | 6.880 | 89,704 |
| 2024-04-18 | 6.630 | 6.780 | 6.630 | 6.770 | 6.770 | 226,000 |
| 2024-04-17 | 6.610 | 6.690 | 6.580 | 6.600 | 6.600 | 209,209 |
| 2024-04-16 | 6.350 | 6.630 | 6.130 | 6.600 | 6.600 | 212,011 |
| 2024-04-15 | 6.800 | 6.920 | 6.500 | 6.510 | 6.510 | 245,668 |
| 2024-04-12 | 6.630 | 6.750 | 6.560 | 6.740 | 6.740 | 155,681 |
| 2024-04-11 | 6.490 | 6.530 | 6.460 | 6.520 | 6.520 | 87,100 |
| 2024-04-10 | 6.390 | 6.530 | 6.390 | 6.520 | 6.520 | 183,351 |
| 2024-04-09 | 6.400 | 6.680 | 6.310 | 6.390 | 6.390 | 90,050 |
| 2024-04-08 | 6.340 | 6.470 | 6.300 | 6.400 | 6.400 | 217,448 |
| 2024-04-03 | 6.250 | 6.300 | 6.180 | 6.300 | 6.300 | 60,484 |
| 2024-04-02 | 5.880 | 6.300 | 5.880 | 6.280 | 6.280 | 239,592 |
| 2024-04-01 | 5.650 | 5.890 | 5.650 | 5.890 | 5.890 | 41,510 |
| 2024-03-29 | 5.980 | 5.990 | 5.950 | 5.950 | 5.950 | 12,331 |
| 2024-03-28 | 5.870 | 5.980 | 5.870 | 5.980 | 5.980 | 53,240 |
| 2024-03-27 | 5.900 | 5.950 | 5.880 | 5.950 | 5.950 | 16,000 |
| 2024-03-26 | 5.830 | 5.900 | 5.830 | 5.890 | 5.890 | 133,000 |
| 2024-03-25 | 5.800 | 5.850 | 5.790 | 5.850 | 5.850 | 93,080 |
| 2024-03-22 | 5.810 | 5.810 | 5.770 | 5.770 | 5.770 | 38,109 |
| 2024-03-21 | 5.690 | 5.770 | 5.690 | 5.770 | 5.770 | 294,310 |
| 2024-03-20 | 5.800 | 5.830 | 5.690 | 5.700 | 5.700 | 229,163 |
| 2024-03-19 | 5.600 | 5.880 | 5.520 | 5.760 | 5.760 | 317,097 |
| 2024-03-18 | 5.560 | 5.750 | 5.560 | 5.650 | 5.650 | 216,526 |
| 2024-03-15 | 5.570 | 5.630 | 5.560 | 5.560 | 5.560 | 125,409 |
| 2024-03-14 | 5.480 | 5.680 | 5.480 | 5.560 | 5.560 | 178,400 |
| 2024-03-13 | 5.400 | 5.540 | 5.390 | 5.480 | 5.480 | 248,051 |
| 2024-03-12 | 5.390 | 5.400 | 5.350 | 5.400 | 5.400 | 44,330 |
| 2024-03-11 | 5.340 | 5.350 | 5.220 | 5.330 | 5.330 | 84,110 |
| 2024-03-08 | 5.400 | 5.400 | 5.210 | 5.220 | 5.220 | 185,575 |
| 2024-03-07 | 5.450 | 5.450 | 5.360 | 5.400 | 5.400 | 380,150 |
| 2024-03-06 | 5.480 | 5.510 | 5.450 | 5.460 | 5.460 | 260,591 |
| 2024-03-05 | 5.390 | 5.480 | 5.300 | 5.460 | 5.460 | 341,100 |
| 2024-03-04 | 5.400 | 5.620 | 5.400 | 5.480 | 5.480 | 203,019 |
| 2024-03-01 | 5.370 | 5.370 | 5.150 | 5.350 | 5.350 | 156,023 |
| 2024-02-29 | 5.330 | 5.450 | 5.330 | 5.410 | 5.410 | 221,905 |
| 2024-02-27 | 5.170 | 5.400 | 5.100 | 5.330 | 5.330 | 680,054 |
| 2024-02-26 | 5.000 | 5.260 | 4.990 | 5.190 | 5.190 | 354,219 |
| 2024-02-23 | 5.000 | 5.040 | 4.980 | 5.000 | 5.000 | 322,537 |
| 2024-02-22 | 5.090 | 5.090 | 4.920 | 5.000 | 5.000 | 60,033 |
| 2024-02-21 | 5.050 | 5.220 | 4.930 | 4.990 | 4.990 | 247,273 |
| 2024-02-20 | 4.780 | 4.950 | 4.730 | 4.950 | 4.950 | 294,431 |
| 2024-02-19 | 4.630 | 4.840 | 4.530 | 4.790 | 4.790 | 342,124 |
| 2024-02-16 | 4.770 | 4.980 | 4.610 | 4.700 | 4.700 | 625,713 |
| 2024-02-15 | 4.340 | 4.590 | 4.280 | 4.590 | 4.590 | 753,617 |
| 2024-02-05 | 4.270 | 4.300 | 4.100 | 4.180 | 4.180 | 411,593 |
| 2024-02-02 | 4.160 | 4.450 | 4.160 | 4.270 | 4.270 | 173,525 |
| 2024-02-01 | 4.200 | 4.200 | 4.140 | 4.170 | 4.170 | 86,415 |
| 2024-01-31 | 4.310 | 4.310 | 4.100 | 4.220 | 4.220 | 525,528 |
| 2024-01-30 | 4.330 | 4.360 | 4.310 | 4.360 | 4.360 | 48,431 |
| 2024-01-29 | 4.340 | 4.340 | 4.200 | 4.320 | 4.320 | 97,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-12 | 0.0610 HKD |
| 2019-06-12 | 0.0616 HKD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.