Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2025-05-06 | 5.220 | 5.220 | 4.970 | 5.050 | 5.050 | 70,000 |
| 2025-05-05 | 5.150 | 5.200 | 5.140 | 5.140 | 5.140 | 22,000 |
| 2025-05-02 | 5.160 | 5.180 | 5.120 | 5.160 | 5.160 | 69,000 |
| 2025-04-30 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 8,267 |
| 2025-04-29 | 4.960 | 5.210 | 4.960 | 5.180 | 5.180 | 17,466 |
| 2025-04-28 | 5.320 | 5.400 | 5.100 | 5.150 | 5.150 | 86,531 |
| 2025-04-25 | 5.380 | 5.400 | 5.350 | 5.400 | 5.400 | 23,959 |
| 2025-04-24 | 5.370 | 5.430 | 5.360 | 5.380 | 5.380 | 11,595 |
| 2025-04-23 | 5.550 | 5.580 | 5.550 | 5.570 | 5.570 | 15,122 |
| 2025-04-22 | 5.400 | 5.520 | 5.360 | 5.520 | 5.520 | 28,023 |
| 2025-04-21 | 5.500 | 5.500 | 5.290 | 5.290 | 5.290 | 10,127 |
| 2025-04-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 3,304 |
| 2025-04-17 | 5.360 | 5.450 | 5.360 | 5.450 | 5.450 | 9,053 |
| 2025-04-16 | 5.370 | 5.510 | 5.320 | 5.320 | 5.320 | 105,200 |
| 2025-04-15 | 5.250 | 5.350 | 5.240 | 5.350 | 5.350 | 7,001 |
| 2025-04-14 | 5.390 | 5.390 | 5.260 | 5.260 | 5.260 | 8,053 |
| 2025-04-11 | 5.260 | 5.330 | 5.250 | 5.330 | 5.330 | 12,200 |
| 2025-04-10 | 5.050 | 5.410 | 5.050 | 5.330 | 5.330 | 41,471 |
| 2025-04-09 | 4.900 | 5.060 | 4.810 | 5.030 | 5.030 | 24,000 |
| 2025-04-08 | 4.820 | 5.100 | 4.820 | 5.050 | 5.050 | 81,160 |
| 2025-04-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 57,488 |
| 2025-04-02 | 5.910 | 5.940 | 5.900 | 5.940 | 5.940 | 11,004 |
| 2025-04-01 | 5.910 | 6.020 | 5.910 | 6.020 | 6.020 | 3,005 |
| 2025-03-31 | 6.170 | 6.190 | 5.810 | 5.970 | 5.970 | 73,586 |
| 2025-03-28 | 6.110 | 6.110 | 6.010 | 6.100 | 6.100 | 101,002 |
| 2025-03-27 | 6.120 | 6.220 | 6.120 | 6.220 | 6.220 | 4,283 |
| 2025-03-26 | 6.190 | 6.390 | 6.180 | 6.200 | 6.200 | 22,503 |
| 2025-03-25 | 6.270 | 6.300 | 6.160 | 6.240 | 6.240 | 15,950 |
| 2025-03-24 | 6.240 | 6.240 | 6.190 | 6.220 | 6.220 | 70,324 |
| 2025-03-21 | 6.370 | 6.410 | 6.220 | 6.280 | 6.280 | 97,251 |
| 2025-03-20 | 6.500 | 6.570 | 6.500 | 6.570 | 6.570 | 12,999 |
| 2025-03-19 | 6.530 | 6.570 | 6.500 | 6.520 | 6.520 | 27,000 |
| 2025-03-18 | 6.500 | 6.500 | 6.460 | 6.470 | 6.470 | 13,000 |
| 2025-03-17 | 6.450 | 6.530 | 6.420 | 6.460 | 6.460 | 33,001 |
| 2025-03-14 | 6.410 | 6.450 | 6.400 | 6.450 | 6.450 | 23,703 |
| 2025-03-13 | 6.450 | 6.490 | 6.430 | 6.490 | 6.490 | 38,322 |
| 2025-03-12 | 6.550 | 6.560 | 6.500 | 6.500 | 6.500 | 59,092 |
| 2025-03-11 | 6.510 | 6.700 | 6.500 | 6.540 | 6.540 | 21,100 |
| 2025-03-10 | 6.770 | 6.970 | 6.600 | 6.600 | 6.600 | 79,494 |
| 2025-03-07 | 6.740 | 6.940 | 6.740 | 6.850 | 6.850 | 74,201 |
| 2025-03-06 | 6.540 | 6.900 | 6.540 | 6.730 | 6.730 | 48,406 |
| 2025-03-05 | 6.600 | 6.680 | 6.530 | 6.560 | 6.560 | 13,004 |
| 2025-03-04 | 6.520 | 6.600 | 6.510 | 6.600 | 6.600 | 20,298 |
| 2025-03-03 | 6.730 | 6.730 | 6.600 | 6.660 | 6.660 | 212,002 |
| 2025-02-27 | 7.080 | 7.110 | 6.800 | 6.830 | 6.830 | 140,378 |
| 2025-02-26 | 7.020 | 7.120 | 7.020 | 7.050 | 7.050 | 58,002 |
| 2025-02-25 | 7.200 | 7.200 | 7.000 | 7.080 | 7.080 | 73,251 |
| 2025-02-24 | 7.500 | 7.670 | 7.250 | 7.250 | 7.250 | 132,473 |
| 2025-02-21 | 7.170 | 7.550 | 7.170 | 7.510 | 7.510 | 125,699 |
| 2025-02-20 | 7.400 | 7.500 | 7.170 | 7.170 | 7.170 | 63,021 |
| 2025-02-19 | 7.360 | 7.370 | 7.290 | 7.290 | 7.290 | 245,300 |
| 2025-02-18 | 7.180 | 7.280 | 7.170 | 7.260 | 7.260 | 83,002 |
| 2025-02-17 | 7.310 | 7.730 | 7.160 | 7.160 | 7.160 | 167,226 |
| 2025-02-14 | 7.010 | 7.460 | 6.940 | 7.350 | 7.350 | 86,610 |
| 2025-02-13 | 7.330 | 7.350 | 7.000 | 7.150 | 7.150 | 218,438 |
| 2025-02-12 | 7.600 | 7.600 | 7.320 | 7.320 | 7.320 | 152,003 |
| 2025-02-11 | 7.360 | 7.680 | 7.360 | 7.660 | 7.660 | 159,151 |
| 2025-02-10 | 7.390 | 7.810 | 7.300 | 7.360 | 7.360 | 386,256 |
| 2025-02-07 | 6.920 | 7.420 | 6.900 | 7.380 | 7.380 | 186,515 |
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.