Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.510	6.840	6.510	6.800	6.800	160,005
2022-08-04	6.420	6.500	6.420	6.420	6.420	51,000
2022-08-03	6.430	6.470	6.400	6.420	6.420	44,000
2022-08-02	6.580	6.580	6.280	6.480	6.480	331,000
2022-08-01	6.720	6.830	6.580	6.730	6.730	180,000
2022-07-29	6.750	6.750	6.700	6.720	6.720	22,000
2022-07-28	6.700	6.750	6.700	6.750	6.750	44,000
2022-07-27	6.660	6.730	6.620	6.630	6.630	81,038
2022-07-26	6.820	6.820	6.640	6.720	6.720	39,000
2022-07-25	6.990	6.990	6.670	6.700	6.700	114,020
2022-07-22	6.940	6.940	6.720	6.740	6.740	74,000
2022-07-21	6.900	7.040	6.680	6.930	6.930	74,000
2022-07-20	6.720	6.860	6.710	6.770	6.770	24,030
2022-07-19	6.580	6.740	6.580	6.680	6.680	11,000
2022-07-18	6.930	6.930	6.540	6.800	6.800	59,000
2022-07-15	6.750	6.800	6.590	6.700	6.700	103,000
2022-07-14	6.610	6.850	6.600	6.620	6.620	152,000
2022-07-13	6.980	7.200	6.500	6.850	6.850	482,052
2022-07-12	7.020	7.170	6.760	7.020	7.020	218,000
2022-07-11	7.120	7.280	6.810	7.180	7.180	195,000
2022-07-08	7.230	7.230	6.980	7.020	7.020	34,000
2022-07-07	7.000	7.360	6.860	6.940	6.940	466,037
2022-07-06	7.490	7.540	7.170	7.280	7.280	216,000
2022-07-05	7.530	7.530	7.210	7.500	7.500	79,009
2022-07-04	7.550	7.780	7.180	7.500	7.500	601,013
2022-07-01	7.500	7.730	7.310	7.480	7.480	176,186
2022-06-30	7.770	7.770	7.380	7.610	7.610	207,000
2022-06-29	7.660	7.670	7.450	7.600	7.600	74,000
2022-06-28	7.740	7.740	7.460	7.540	7.540	43,095
2022-06-27	7.420	7.760	7.420	7.490	7.490	54,000
2022-06-24	7.390	7.610	7.360	7.550	7.550	89,023
2022-06-23	7.490	7.670	7.330	7.460	7.460	47,738
2022-06-22	7.500	7.500	7.340	7.340	7.340	13,000
2022-06-21	7.290	7.490	7.290	7.470	7.470	37,000
2022-06-20	7.160	7.220	7.160	7.170	7.170	22,031
2022-06-17	7.300	7.300	7.200	7.260	7.260	10,000
2022-06-16	7.320	7.320	7.320	7.320	7.320	1,009
2022-06-15	7.340	7.390	7.320	7.390	7.390	108,000
2022-06-14	7.350	7.350	7.120	7.320	7.320	26,000
2022-06-13	7.400	7.450	7.350	7.400	7.400	228,100
2022-06-10	7.350	7.350	7.350	7.350	7.350	2,000
2022-06-09	7.390	7.410	7.390	7.410	7.410	6,150
2022-06-08	7.290	7.390	7.280	7.280	7.280	132,000
2022-06-07	7.230	7.360	7.210	7.330	7.330	23,000
2022-06-06	7.220	7.260	7.190	7.220	7.220	88,100
2022-06-02	6.970	7.080	6.970	7.050	7.050	186,000
2022-06-01	6.790	6.970	6.790	6.940	6.940	57,010
2022-05-31	6.780	6.820	6.750	6.790	6.790	39,078
2022-05-30	6.910	6.960	6.860	6.960	6.960	49,000
2022-05-27	7.010	7.010	6.910	6.970	6.970	9,000
2022-05-26	6.900	6.990	6.900	6.990	6.990	3,000
2022-05-25	7.050	7.050	6.940	6.940	6.940	11,000
2022-05-24	7.190	7.200	7.020	7.060	7.060	24,110
2022-05-23	6.830	7.000	6.830	7.000	7.000	156,000
2022-05-20	6.710	6.860	6.700	6.840	6.840	853,000
2022-05-19	6.600	6.680	6.580	6.650	6.650	217,000
2022-05-18	6.690	6.800	6.650	6.680	6.680	118,002
2022-05-17	6.520	6.630	6.500	6.510	6.510	875,000
2022-05-16	6.660	6.660	6.500	6.510	6.510	325,000
2022-05-13	6.440	6.600	6.400	6.590	6.590	305,000

← NewerPage 18 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.