Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4.520 | 4.570 | 4.510 | 4.560 | 4.560 | 11,605 |
| 2023-11-01 | 4.500 | 4.530 | 4.500 | 4.530 | 4.530 | 14,403 |
| 2023-10-31 | 4.590 | 4.630 | 4.500 | 4.500 | 4.500 | 58,424 |
| 2023-10-30 | 4.550 | 4.640 | 4.490 | 4.630 | 4.630 | 222,615 |
| 2023-10-27 | 4.460 | 4.520 | 4.460 | 4.490 | 4.490 | 82,195 |
| 2023-10-26 | 4.450 | 4.500 | 4.430 | 4.460 | 4.460 | 132,515 |
| 2023-10-25 | 4.530 | 4.650 | 4.530 | 4.530 | 4.530 | 52,100 |
| 2023-10-24 | 4.660 | 4.660 | 4.420 | 4.530 | 4.530 | 336,221 |
| 2023-10-23 | 4.600 | 4.630 | 4.580 | 4.630 | 4.630 | 28,665 |
| 2023-10-20 | 4.560 | 4.640 | 4.560 | 4.570 | 4.570 | 57,006 |
| 2023-10-19 | 4.610 | 4.700 | 4.590 | 4.590 | 4.590 | 167,004 |
| 2023-10-18 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 97,639 |
| 2023-10-17 | 4.740 | 4.740 | 4.690 | 4.690 | 4.690 | 143,152 |
| 2023-10-16 | 4.800 | 4.870 | 4.720 | 4.740 | 4.740 | 250,186 |
| 2023-10-13 | 4.820 | 4.850 | 4.800 | 4.800 | 4.800 | 100,929 |
| 2023-10-12 | 4.820 | 4.830 | 4.770 | 4.800 | 4.800 | 1,435,113 |
| 2023-10-11 | 4.810 | 4.880 | 4.780 | 4.810 | 4.810 | 1,421,158 |
| 2023-10-06 | 5.090 | 5.090 | 4.780 | 4.860 | 4.860 | 1,735,402 |
| 2023-10-05 | 5.120 | 5.130 | 5.050 | 5.090 | 5.090 | 1,495,724 |
| 2023-10-04 | 5.320 | 5.320 | 5.100 | 5.200 | 5.200 | 1,504,203 |
| 2023-10-03 | 5.420 | 5.440 | 5.210 | 5.210 | 5.210 | 1,505,255 |
| 2023-10-02 | 5.400 | 5.440 | 5.320 | 5.430 | 5.430 | 1,536,302 |
| 2023-09-28 | 5.190 | 5.260 | 5.170 | 5.180 | 5.180 | 1,428,000 |
| 2023-09-27 | 5.250 | 5.290 | 5.190 | 5.190 | 5.190 | 1,644,244 |
| 2023-09-26 | 5.370 | 5.370 | 5.280 | 5.290 | 5.290 | 1,473,009 |
| 2023-09-25 | 5.340 | 5.360 | 5.320 | 5.340 | 5.340 | 1,406,000 |
| 2023-09-22 | 5.380 | 5.380 | 5.340 | 5.340 | 5.340 | 1,461,129 |
| 2023-09-21 | 5.490 | 5.490 | 5.270 | 5.440 | 5.440 | 1,646,330 |
| 2023-09-20 | 5.410 | 5.410 | 5.350 | 5.350 | 5.350 | 1,456,002 |
| 2023-09-19 | 5.420 | 5.420 | 5.380 | 5.410 | 5.410 | 1,377,000 |
| 2023-09-18 | 5.400 | 5.450 | 5.340 | 5.390 | 5.390 | 1,434,050 |
| 2023-09-15 | 5.390 | 5.450 | 5.340 | 5.430 | 5.430 | 1,444,255 |
| 2023-09-14 | 5.460 | 5.480 | 5.390 | 5.390 | 5.390 | 1,583,345 |
| 2023-09-13 | 5.530 | 5.560 | 5.500 | 5.510 | 5.510 | 1,417,014 |
| 2023-09-12 | 5.520 | 5.660 | 5.400 | 5.530 | 5.530 | 1,449,000 |
| 2023-09-11 | 5.800 | 5.800 | 5.420 | 5.520 | 5.520 | 1,687,550 |
| 2023-09-08 | 5.340 | 5.600 | 5.340 | 5.600 | 5.600 | 1,434,260 |
| 2023-09-07 | 5.370 | 5.390 | 5.330 | 5.340 | 5.340 | 1,492,189 |
| 2023-09-06 | 5.410 | 5.420 | 5.370 | 5.370 | 5.370 | 1,553,970 |
| 2023-09-05 | 5.520 | 5.520 | 5.460 | 5.470 | 5.470 | 1,416,000 |
| 2023-09-04 | 5.720 | 5.720 | 5.380 | 5.520 | 5.520 | 1,419,005 |
| 2023-09-01 | 5.500 | 5.530 | 5.420 | 5.490 | 5.490 | 1,419,140 |
| 2023-08-31 | 5.500 | 5.580 | 5.500 | 5.530 | 5.530 | 1,384,118 |
| 2023-08-30 | 5.510 | 5.520 | 5.460 | 5.480 | 5.480 | 1,400,293 |
| 2023-08-29 | 5.770 | 5.770 | 5.460 | 5.510 | 5.510 | 1,434,004 |
| 2023-08-28 | 5.600 | 5.600 | 5.530 | 5.540 | 5.540 | 1,434,000 |
| 2023-08-25 | 5.560 | 5.570 | 5.470 | 5.510 | 5.510 | 1,520,000 |
| 2023-08-24 | 5.420 | 5.560 | 5.420 | 5.560 | 5.560 | 1,413,004 |
| 2023-08-23 | 5.360 | 5.430 | 5.360 | 5.420 | 5.420 | 1,398,000 |
| 2023-08-22 | 5.440 | 5.440 | 5.380 | 5.390 | 5.390 | 1,500,500 |
| 2023-08-21 | 5.510 | 5.510 | 5.430 | 5.470 | 5.470 | 1,437,000 |
| 2023-08-18 | 5.550 | 5.560 | 5.520 | 5.530 | 5.530 | 1,452,400 |
| 2023-08-17 | 5.610 | 5.620 | 5.510 | 5.530 | 5.530 | 221,000 |
| 2023-08-16 | 5.650 | 5.650 | 5.610 | 5.630 | 5.630 | 566,235 |
| 2023-08-15 | 5.980 | 5.980 | 5.640 | 5.670 | 5.670 | 832,000 |
| 2023-08-14 | 5.880 | 5.900 | 5.760 | 5.770 | 5.770 | 806,151 |
| 2023-08-11 | 5.990 | 6.000 | 5.820 | 5.880 | 5.880 | 543,130 |
| 2023-08-10 | 5.920 | 5.970 | 5.890 | 5.890 | 5.890 | 638,460 |
| 2023-08-09 | 6.110 | 6.180 | 5.880 | 5.910 | 5.910 | 1,246,082 |
| 2023-08-08 | 6.360 | 6.360 | 6.170 | 6.190 | 6.190 | 564,750 |
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.