Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.370	4.420	4.260	4.260	4.260	225,216
2024-01-25	4.280	4.450	4.250	4.380	4.380	307,708
2024-01-24	4.200	4.240	4.180	4.180	4.180	95,500
2024-01-23	4.200	4.200	4.170	4.190	4.190	164,000
2024-01-22	4.190	4.200	4.140	4.160	4.160	195,988
2024-01-19	4.200	4.230	4.170	4.170	4.170	172,720
2024-01-18	4.250	4.250	4.190	4.200	4.200	73,150
2024-01-17	4.230	4.290	4.230	4.240	4.240	54,117
2024-01-16	4.290	4.310	4.280	4.300	4.300	106,000
2024-01-15	4.280	4.310	4.260	4.290	4.290	30,660
2024-01-12	4.270	4.290	4.250	4.280	4.280	22,000
2024-01-11	4.250	4.260	4.250	4.260	4.260	42,300
2024-01-10	4.240	4.300	4.200	4.200	4.200	133,580
2024-01-09	4.220	4.250	4.220	4.240	4.240	23,500
2024-01-08	4.350	4.370	4.190	4.230	4.230	409,070
2024-01-05	4.370	4.390	4.360	4.360	4.360	60,000
2024-01-04	4.380	4.410	4.370	4.370	4.370	28,100
2024-01-03	4.410	4.490	4.360	4.400	4.400	201,183
2024-01-02	4.520	4.540	4.400	4.490	4.490	111,790
2023-12-29	4.610	4.610	4.520	4.520	4.520	114,469
2023-12-28	4.620	4.620	4.500	4.590	4.590	93,924
2023-12-27	4.450	4.600	4.450	4.590	4.590	124,170
2023-12-26	4.490	4.490	4.370	4.460	4.460	130,000
2023-12-25	4.330	4.630	4.330	4.500	4.500	244,831
2023-12-22	4.240	4.350	4.240	4.300	4.300	304,715
2023-12-21	4.200	4.230	4.190	4.210	4.210	146,393
2023-12-20	4.250	4.250	4.200	4.200	4.200	95,344
2023-12-19	4.240	4.240	4.200	4.200	4.200	125,036
2023-12-18	4.240	4.250	4.200	4.220	4.220	67,006
2023-12-15	4.250	4.320	4.250	4.280	4.280	111,103
2023-12-14	4.230	4.270	4.230	4.240	4.240	60,433
2023-12-13	4.240	4.250	4.220	4.230	4.230	27,189
2023-12-12	4.250	4.250	4.220	4.220	4.220	96,163
2023-12-11	4.220	4.260	4.190	4.230	4.230	282,000
2023-12-08	4.330	4.330	4.200	4.280	4.280	221,933
2023-12-07	4.310	4.350	4.250	4.320	4.320	263,362
2023-12-06	4.250	4.310	4.240	4.300	4.300	134,287
2023-12-05	4.300	4.300	4.240	4.250	4.250	152,038
2023-12-04	4.320	4.320	4.190	4.300	4.300	257,255
2023-12-01	4.390	4.390	4.320	4.340	4.340	268,110
2023-11-30	4.500	4.510	4.340	4.390	4.390	653,180
2023-11-29	4.570	4.630	4.470	4.500	4.500	441,305
2023-11-28	4.560	4.630	4.560	4.600	4.600	70,103
2023-11-27	4.630	4.630	4.570	4.570	4.570	127,006
2023-11-24	4.620	4.640	4.580	4.630	4.630	80,741
2023-11-23	4.510	4.590	4.510	4.590	4.590	127,006
2023-11-22	4.600	4.630	4.500	4.500	4.500	182,670
2023-11-21	4.620	4.650	4.580	4.620	4.620	220,614
2023-11-20	4.610	4.660	4.610	4.610	4.610	162,544
2023-11-17	4.600	4.640	4.600	4.610	4.610	159,220
2023-11-16	4.650	4.650	4.650	4.650	4.650	2,851
2023-11-15	4.670	4.680	4.630	4.650	4.650	56,600
2023-11-14	4.670	4.670	4.650	4.650	4.650	16,000
2023-11-13	4.580	4.630	4.550	4.630	4.630	40,909
2023-11-10	4.680	4.680	4.620	4.620	4.620	79,314
2023-11-09	4.720	4.720	4.680	4.690	4.690	18,000
2023-11-08	4.700	4.720	4.690	4.720	4.720	35,554
2023-11-07	4.700	4.720	4.670	4.700	4.700	110,000
2023-11-06	4.600	4.760	4.600	4.660	4.660	122,551
2023-11-03	4.560	4.580	4.560	4.580	4.580	22,006

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.