Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.800	6.800	6.420	6.580	6.580	77,000
2022-10-31	6.590	6.690	6.350	6.690	6.690	52,000
2022-10-28	6.660	6.780	6.480	6.780	6.780	73,000
2022-10-27	6.690	6.820	6.620	6.820	6.820	37,000
2022-10-26	6.660	6.730	6.600	6.730	6.730	32,000
2022-10-25	6.650	6.890	6.500	6.890	6.890	66,000
2022-10-24	6.830	6.850	6.700	6.850	6.850	8,001
2022-10-21	6.840	6.880	6.800	6.860	6.860	14,000
2022-10-20	6.610	6.850	6.610	6.850	6.850	49,635
2022-10-19	6.770	6.820	6.710	6.710	6.710	54,000
2022-10-18	6.540	6.660	6.540	6.660	6.660	149,150
2022-10-17	6.400	6.580	6.400	6.480	6.480	81,000
2022-10-14	6.350	6.420	6.350	6.420	6.420	29,050
2022-10-13	6.210	6.450	6.210	6.320	6.320	35,001
2022-10-12	6.270	6.280	6.210	6.280	6.280	29,250
2022-10-11	6.280	6.340	6.250	6.270	6.270	129,000
2022-10-07	6.410	6.480	6.410	6.440	6.440	19,000
2022-10-06	6.450	6.470	6.410	6.440	6.440	57,000
2022-10-05	6.260	6.470	6.260	6.390	6.390	142,000
2022-10-04	6.300	6.430	6.300	6.430	6.430	2,000
2022-10-03	6.350	6.460	6.260	6.460	6.460	16,000
2022-09-30	6.290	6.380	6.240	6.380	6.380	42,000
2022-09-29	6.310	6.310	6.270	6.300	6.300	21,000
2022-09-28	6.490	6.490	6.190	6.210	6.210	32,000
2022-09-27	6.320	6.330	6.270	6.330	6.330	16,000
2022-09-26	6.350	6.360	6.300	6.350	6.350	19,300
2022-09-23	6.620	6.620	6.300	6.300	6.300	82,000
2022-09-22	6.630	6.630	6.390	6.480	6.480	201,000
2022-09-21	6.600	6.600	6.530	6.570	6.570	118,000
2022-09-20	6.560	6.710	6.560	6.640	6.640	11,000
2022-09-19	6.660	6.660	6.580	6.620	6.620	51,000
2022-09-16	6.780	6.790	6.680	6.680	6.680	56,275
2022-09-15	6.620	6.800	6.620	6.750	6.750	30,026
2022-09-14	6.920	6.920	6.690	6.910	6.910	147,000
2022-09-13	6.860	6.920	6.830	6.920	6.920	73,058
2022-09-12	6.660	6.870	6.660	6.870	6.870	2,179
2022-09-08	6.680	6.760	6.680	6.760	6.760	13,000
2022-09-07	6.960	6.970	6.680	6.680	6.680	32,000
2022-09-06	6.830	6.980	6.620	6.980	6.980	45,000
2022-09-05	7.000	7.000	6.900	7.000	7.000	13,000
2022-09-02	7.000	7.000	6.870	7.000	7.000	47,000
2022-09-01	6.710	6.920	6.710	6.900	6.900	209,131
2022-08-31	6.630	6.760	6.630	6.690	6.690	87,000
2022-08-30	6.520	6.640	6.520	6.570	6.570	134,000
2022-08-29	6.300	6.440	6.300	6.420	6.420	56,100
2022-08-26	6.350	6.410	6.290	6.370	6.370	123,000
2022-08-25	6.460	6.460	6.460	6.460	6.460	1,000
2022-08-24	6.440	6.450	6.320	6.350	6.350	77,000
2022-08-23	6.550	6.560	6.490	6.490	6.490	44,000
2022-08-22	6.550	6.590	6.430	6.580	6.580	50,000
2022-08-19	6.540	6.580	6.400	6.580	6.580	83,000
2022-08-18	6.620	6.620	6.530	6.540	6.540	81,000
2022-08-17	6.630	6.630	6.610	6.620	6.620	24,000
2022-08-16	6.600	6.640	6.600	6.640	6.640	7,000
2022-08-15	6.720	6.720	6.580	6.660	6.660	8,000
2022-08-12	6.650	6.650	6.620	6.640	6.640	12,000
2022-08-11	6.620	6.740	6.610	6.650	6.650	46,000
2022-08-10	6.610	6.690	6.610	6.690	6.690	92,000
2022-08-09	6.630	6.750	6.630	6.750	6.750	8,000
2022-08-08	6.800	6.810	6.670	6.810	6.810	5,000

← NewerPage 17 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.