Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.760	6.760	6.400	6.430	6.430	166,400
2022-05-11	6.590	6.710	6.570	6.630	6.630	1,012,000
2022-05-10	6.600	6.680	6.580	6.590	6.590	176,000
2022-05-09	6.410	6.570	6.400	6.570	6.570	70,000
2022-05-06	6.720	6.720	6.600	6.650	6.650	164,100
2022-05-05	6.800	6.840	6.790	6.790	6.790	355,000
2022-05-04	6.950	6.950	6.950	6.950	6.950	13,000
2022-05-03	6.880	7.020	6.820	7.020	7.020	3,000
2022-04-29	6.680	6.930	6.670	6.880	6.880	397,000
2022-04-28	6.650	6.760	6.600	6.680	6.680	543,000
2022-04-27	6.590	6.690	6.490	6.690	6.690	94,425
2022-04-26	6.840	6.840	6.630	6.840	6.840	306,000
2022-04-25	7.030	7.040	6.950	6.950	6.950	95,575
2022-04-22	7.060	7.070	7.020	7.020	7.020	254,000
2022-04-21	7.130	7.250	7.080	7.250	7.250	222,100
2022-04-20	7.210	7.310	7.100	7.290	7.290	297,000
2022-04-19	7.130	7.250	7.100	7.160	7.160	214,000
2022-04-18	7.100	7.120	7.080	7.090	7.090	124,100
2022-04-15	7.180	7.460	7.150	7.460	7.460	71,500
2022-04-14	7.160	7.300	7.160	7.270	7.270	82,000
2022-04-13	7.200	7.300	7.200	7.280	7.280	42,717
2022-04-12	7.120	7.270	6.980	7.230	7.230	358,168
2022-04-11	7.100	7.190	7.010	7.090	7.090	281,000
2022-04-08	7.110	7.190	7.010	7.040	7.040	544,100
2022-04-07	6.970	7.230	6.850	7.000	7.000	443,100
2022-04-06	6.820	7.120	6.820	7.010	7.010	687,316
2022-04-01	6.720	6.840	6.700	6.760	6.760	239,215
2022-03-31	6.570	7.050	6.460	6.780	6.780	1,531,500
2022-03-30	6.460	6.560	6.450	6.490	6.490	60,000
2022-03-29	6.550	6.550	6.450	6.450	6.450	38,000
2022-03-28	6.550	6.560	6.510	6.510	6.510	12,003
2022-03-25	6.680	6.760	6.530	6.590	6.590	349,000
2022-03-24	6.550	6.720	6.550	6.660	6.660	283,000
2022-03-23	6.360	6.650	6.360	6.560	6.560	566,010
2022-03-22	6.340	6.370	6.300	6.320	6.320	38,518
2022-03-21	6.230	6.460	6.230	6.310	6.310	243,005
2022-03-18	6.510	6.510	6.240	6.350	6.350	443,000
2022-03-17	6.050	6.440	6.050	6.440	6.440	474,500
2022-03-16	5.750	5.860	5.750	5.860	5.860	79,165
2022-03-15	5.900	5.920	5.720	5.900	5.900	218,000
2022-03-14	6.140	6.150	5.880	5.960	5.960	680,000
2022-03-11	6.200	6.300	6.010	6.110	6.110	459,000
2022-03-10	6.320	6.430	6.210	6.300	6.300	138,057
2022-03-09	6.200	6.450	6.060	6.170	6.170	353,000
2022-03-08	6.590	6.600	6.200	6.260	6.260	366,528
2022-03-07	7.040	7.120	6.650	6.700	6.700	565,836
2022-03-04	7.250	7.320	7.050	7.150	7.150	934,035
2022-03-03	7.460	7.460	7.340	7.410	7.410	271,000
2022-03-02	7.540	7.540	7.380	7.510	7.510	217,000
2022-03-01	7.650	7.700	7.610	7.700	7.700	143,000
2022-02-25	7.760	7.780	7.640	7.750	7.750	301,035
2022-02-24	7.860	7.860	7.560	7.650	7.650	307,000
2022-02-23	7.780	7.920	7.770	7.920	7.920	1,309,018
2022-02-22	8.000	8.050	7.680	7.780	7.780	364,000
2022-02-21	8.000	8.090	7.980	8.090	8.090	65,000
2022-02-18	8.070	8.250	7.980	8.250	8.250	119,250
2022-02-17	8.470	8.470	8.050	8.310	8.310	97,000
2022-02-16	8.180	8.480	8.160	8.480	8.480	7,000
2022-02-15	8.060	8.230	8.060	8.230	8.230	10,050
2022-02-14	8.140	8.140	8.140	8.140	8.140	1,003

← NewerPage 19 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.