Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.790	7.790	7.760	7.770	7.770	36,136
2023-02-06	7.860	7.860	7.660	7.700	7.700	36,008
2023-02-03	7.690	7.860	7.690	7.860	7.860	13,102
2023-02-02	7.870	7.870	7.750	7.770	7.770	126,015
2023-02-01	7.680	7.780	7.600	7.600	7.600	37,245
2023-01-31	7.580	7.780	7.470	7.780	7.780	32,000
2023-01-30	7.340	7.760	7.340	7.760	7.760	64,100
2023-01-17	7.450	7.460	7.310	7.310	7.310	14,000
2023-01-16	7.370	7.500	7.370	7.450	7.450	17,000
2023-01-13	7.400	7.430	7.270	7.400	7.400	35,000
2023-01-12	7.440	7.520	7.420	7.520	7.520	9,553
2023-01-11	7.650	7.650	7.540	7.590	7.590	19,065
2023-01-10	7.690	7.750	7.690	7.750	7.750	9,201
2023-01-09	7.630	7.750	7.630	7.660	7.660	22,165
2023-01-06	7.800	7.820	7.630	7.640	7.640	309,750
2023-01-05	7.670	7.900	7.620	7.800	7.800	210,025
2023-01-04	7.540	7.660	7.390	7.550	7.550	216,115
2023-01-03	7.380	7.390	7.300	7.370	7.370	54,001
2022-12-30	6.800	7.350	6.780	7.260	7.260	128,000
2022-12-29	6.840	6.860	6.830	6.850	6.850	12,000
2022-12-28	6.920	6.920	6.820	6.920	6.920	16,001
2022-12-27	7.000	7.000	6.920	6.970	6.970	9,000
2022-12-26	6.800	6.910	6.800	6.800	6.800	5,000
2022-12-23	6.810	6.850	6.800	6.850	6.850	12,000
2022-12-22	6.960	7.030	6.860	6.860	6.860	39,000
2022-12-21	7.000	7.140	6.830	7.140	7.140	133,000
2022-12-20	7.050	7.280	6.910	7.280	7.280	28,000
2022-12-19	7.300	7.300	7.120	7.120	7.120	16,000
2022-12-16	7.110	7.110	7.110	7.110	7.110	3,000
2022-12-15	7.170	7.170	7.170	7.170	7.170	2,000
2022-12-14	7.280	7.280	7.150	7.150	7.150	2,000
2022-12-13	7.060	7.240	7.060	7.240	7.240	32,000
2022-12-12	7.030	7.280	6.930	7.280	7.280	14,000
2022-12-09	7.100	7.120	7.030	7.090	7.090	23,000
2022-12-07	7.200	7.420	7.200	7.300	7.300	67,986
2022-12-06	7.150	7.320	7.150	7.200	7.200	79,998
2022-12-05	7.080	7.120	7.080	7.120	7.120	4,000
2022-12-02	7.000	7.150	6.990	7.120	7.120	39,000
2022-12-01	6.710	6.990	6.710	6.960	6.960	195,000
2022-11-30	6.630	6.710	6.630	6.710	6.710	50,000
2022-11-29	6.610	6.610	6.560	6.560	6.560	29,100
2022-11-28	6.550	6.640	6.440	6.590	6.590	49,186
2022-11-25	6.540	6.590	6.530	6.590	6.590	56,276
2022-11-24	6.600	6.600	6.550	6.570	6.570	32,000
2022-11-23	6.680	6.790	6.570	6.640	6.640	74,300
2022-11-22	6.780	6.780	6.700	6.760	6.760	15,230
2022-11-21	6.690	6.900	6.660	6.880	6.880	98,000
2022-11-18	6.940	6.940	6.830	6.880	6.880	55,000
2022-11-17	6.980	6.980	6.870	6.870	6.870	37,000
2022-11-16	7.040	7.140	6.840	6.840	6.840	70,000
2022-11-15	6.730	6.990	6.730	6.910	6.910	114,000
2022-11-14	6.810	6.820	6.730	6.790	6.790	48,000
2022-11-11	6.920	6.920	6.600	6.700	6.700	108,000
2022-11-10	6.840	6.890	6.700	6.710	6.710	56,000
2022-11-09	6.820	7.100	6.800	7.100	7.100	24,399
2022-11-08	6.710	6.840	6.710	6.840	6.840	11,000
2022-11-07	6.650	6.900	6.650	6.860	6.860	87,000
2022-11-04	6.490	6.610	6.490	6.610	6.610	18,100
2022-11-03	6.540	6.540	6.450	6.490	6.490	31,000
2022-11-02	6.610	6.610	6.490	6.540	6.540	15,100

← NewerPage 16 of 21 · 1,212 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.