Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	6.570	6.570	6.520	6.520	6.520	734,000
2023-05-09	6.660	6.660	6.570	6.600	6.600	747,000
2023-05-08	6.390	6.660	6.390	6.640	6.640	857,000
2023-05-05	6.400	6.410	6.360	6.380	6.380	876,000
2023-05-04	6.350	6.420	6.330	6.360	6.360	851,000
2023-05-03	6.400	6.440	6.290	6.340	6.340	884,000
2023-05-02	6.520	6.520	6.320	6.390	6.390	962,000
2023-04-28	6.380	6.410	6.380	6.410	6.410	831,300
2023-04-27	6.460	6.460	6.310	6.350	6.350	961,000
2023-04-26	6.450	6.450	6.310	6.430	6.430	927,000
2023-04-25	6.670	6.680	6.400	6.420	6.420	957,000
2023-04-24	6.750	6.750	6.660	6.680	6.680	882,000
2023-04-21	6.830	6.830	6.740	6.740	6.740	888,000
2023-04-20	6.920	6.920	6.810	6.840	6.840	882,050
2023-04-19	6.920	6.960	6.910	6.920	6.920	824,002
2023-04-18	6.930	6.930	6.900	6.920	6.920	831,004
2023-04-17	6.930	6.940	6.880	6.920	6.920	820,000
2023-04-14	6.910	6.940	6.870	6.910	6.910	994,002
2023-04-13	6.900	6.940	6.880	6.900	6.900	827,152
2023-04-12	6.900	6.960	6.850	6.930	6.930	887,002
2023-04-11	6.930	6.940	6.900	6.920	6.920	884,000
2023-04-10	7.000	7.000	6.960	6.960	6.960	1,315,431
2023-04-07	7.000	7.010	6.970	7.000	7.000	1,322,000
2023-04-06	7.030	7.080	6.910	7.000	7.000	1,379,431
2023-03-31	7.440	7.440	6.840	7.190	7.190	1,770,000
2023-03-30	7.460	7.530	7.440	7.530	7.530	1,652,000
2023-03-29	7.520	7.520	7.470	7.500	7.500	31,050
2023-03-28	7.480	7.690	7.450	7.500	7.500	79,000
2023-03-27	7.560	7.560	7.460	7.460	7.460	5,237
2023-03-24	7.530	7.590	7.480	7.540	7.540	97,000
2023-03-23	7.430	7.470	7.380	7.430	7.430	61,000
2023-03-22	7.360	7.430	7.340	7.430	7.430	41,000
2023-03-21	7.350	7.400	7.330	7.360	7.360	21,000
2023-03-20	7.430	7.430	7.300	7.360	7.360	82,000
2023-03-17	7.510	7.510	7.350	7.430	7.430	59,131
2023-03-16	7.430	7.440	7.300	7.370	7.370	71,250
2023-03-15	7.420	7.500	7.420	7.470	7.470	53,000
2023-03-14	7.460	7.470	7.350	7.430	7.430	25,000
2023-03-13	7.430	7.470	7.330	7.470	7.470	55,000
2023-03-10	7.540	7.550	7.420	7.550	7.550	46,001
2023-03-09	7.640	7.750	7.570	7.590	7.590	160,000
2023-03-08	7.590	7.750	7.550	7.750	7.750	445,000
2023-03-07	7.700	7.740	7.660	7.670	7.670	40,125
2023-03-06	7.800	7.800	7.800	7.800	7.800	6,000
2023-03-03	7.640	7.800	7.640	7.740	7.740	63,000
2023-03-02	7.400	7.770	7.400	7.640	7.640	251,343
2023-03-01	7.300	7.390	7.300	7.390	7.390	15,052
2023-02-24	7.300	7.300	7.260	7.270	7.270	30,000
2023-02-23	7.300	7.460	7.300	7.380	7.380	23,050
2023-02-22	7.120	7.350	7.120	7.300	7.300	30,000
2023-02-21	7.400	7.420	7.370	7.370	7.370	8,000
2023-02-20	7.400	7.400	7.350	7.360	7.360	41,000
2023-02-17	7.620	7.620	7.480	7.480	7.480	92,000
2023-02-16	7.680	7.690	7.650	7.690	7.690	16,000
2023-02-15	7.560	7.580	7.470	7.550	7.550	44,210
2023-02-14	7.690	7.700	7.620	7.660	7.660	259,000
2023-02-13	7.850	7.910	7.640	7.910	7.910	161,000
2023-02-10	7.820	8.000	7.800	7.850	7.850	84,020
2023-02-09	7.720	7.780	7.680	7.780	7.780	13,000
2023-02-08	7.820	7.820	7.680	7.680	7.680	11,000

← NewerPage 15 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.