Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	6.270	6.270	6.270	6.270	6.270	515,010
2023-08-04	6.070	6.300	6.050	6.280	6.280	588,100
2023-08-02	6.200	6.200	6.120	6.130	6.130	529,000
2023-08-01	6.280	6.280	6.160	6.220	6.220	512,000
2023-07-31	6.310	6.320	6.250	6.280	6.280	545,700
2023-07-28	6.220	6.280	6.210	6.270	6.270	586,000
2023-07-27	6.190	6.220	6.190	6.220	6.220	510,020
2023-07-26	6.140	6.190	6.140	6.190	6.190	590,000
2023-07-25	6.040	6.070	6.030	6.070	6.070	570,000
2023-07-24	6.060	6.060	6.020	6.020	6.020	640,000
2023-07-21	6.120	6.130	6.060	6.060	6.060	564,130
2023-07-20	6.100	6.130	6.070	6.130	6.130	561,300
2023-07-19	6.040	6.100	6.010	6.100	6.100	677,100
2023-07-18	6.050	6.070	6.040	6.040	6.040	621,160
2023-07-17	6.070	6.130	6.070	6.080	6.080	587,000
2023-07-14	6.120	6.170	6.100	6.130	6.130	600,750
2023-07-13	6.210	6.210	6.120	6.120	6.120	532,000
2023-07-12	6.140	6.180	6.100	6.120	6.120	552,125
2023-07-11	6.180	6.230	6.170	6.170	6.170	554,000
2023-07-10	6.350	6.350	6.210	6.230	6.230	523,025
2023-07-07	6.260	6.290	6.190	6.260	6.260	553,000
2023-07-06	6.220	6.240	6.180	6.200	6.200	549,100
2023-07-05	6.110	6.330	6.110	6.210	6.210	522,140
2023-07-04	6.200	6.250	6.150	6.200	6.200	798,050
2023-07-03	6.100	6.220	6.100	6.190	6.190	805,733
2023-06-30	6.250	6.250	6.000	6.150	6.150	861,211
2023-06-29	6.240	6.250	6.220	6.230	6.230	808,281
2023-06-28	6.170	6.220	6.170	6.220	6.220	772,100
2023-06-27	6.240	6.240	6.170	6.170	6.170	772,500
2023-06-26	6.230	6.230	6.150	6.180	6.180	841,315
2023-06-21	6.280	6.280	6.240	6.260	6.260	804,000
2023-06-20	6.230	6.280	6.230	6.280	6.280	817,433
2023-06-19	6.240	6.250	6.230	6.230	6.230	793,280
2023-06-16	6.240	6.250	6.230	6.250	6.250	762,334
2023-06-15	6.290	6.290	6.240	6.240	6.240	799,000
2023-06-14	6.250	6.290	6.250	6.280	6.280	800,567
2023-06-13	6.300	6.300	6.250	6.250	6.250	738,083
2023-06-12	6.290	6.290	6.230	6.240	6.240	836,550
2023-06-09	6.310	6.310	6.270	6.300	6.300	764,733
2023-06-08	6.340	6.340	6.260	6.310	6.310	813,000
2023-06-07	6.380	6.400	6.290	6.330	6.330	861,000
2023-06-06	6.340	6.390	6.340	6.370	6.370	791,000
2023-06-05	6.360	6.380	6.320	6.340	6.340	772,080
2023-06-02	6.400	6.400	6.290	6.310	6.310	780,080
2023-06-01	6.300	6.330	6.280	6.300	6.300	736,001
2023-05-31	6.440	6.440	6.240	6.320	6.320	829,100
2023-05-30	6.300	6.300	6.240	6.270	6.270	778,000
2023-05-29	6.280	6.390	6.250	6.290	6.290	835,964
2023-05-26	6.240	6.340	6.240	6.280	6.280	739,080
2023-05-25	6.270	6.280	6.220	6.220	6.220	919,798
2023-05-24	6.430	6.430	6.260	6.300	6.300	897,001
2023-05-23	6.450	6.660	6.360	6.380	6.380	879,000
2023-05-22	6.330	6.370	6.330	6.350	6.350	774,000
2023-05-19	6.300	6.350	6.300	6.350	6.350	782,000
2023-05-18	6.400	6.500	6.350	6.350	6.350	799,000
2023-05-17	6.360	6.370	6.320	6.370	6.370	750,000
2023-05-16	6.380	6.400	6.300	6.300	6.300	741,000
2023-05-15	6.260	6.370	6.260	6.310	6.310	723,014
2023-05-12	6.390	6.390	6.290	6.340	6.340	790,003
2023-05-11	6.740	6.740	6.410	6.450	6.450	800,002

← NewerPage 14 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.