Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 5.720 | 5.720 | 5.590 | 5.680 | 5.680 | 41,011 |
| 2024-11-01 | 5.700 | 5.790 | 5.700 | 5.730 | 5.730 | 44,000 |
| 2024-10-30 | 5.900 | 5.900 | 5.710 | 5.710 | 5.710 | 59,536 |
| 2024-10-29 | 5.840 | 5.840 | 5.750 | 5.820 | 5.820 | 47,000 |
| 2024-10-28 | 5.900 | 5.900 | 5.760 | 5.790 | 5.790 | 98,508 |
| 2024-10-25 | 5.740 | 5.940 | 5.700 | 5.910 | 5.910 | 349,200 |
| 2024-10-24 | 5.850 | 5.870 | 5.750 | 5.750 | 5.750 | 70,148 |
| 2024-10-23 | 5.790 | 5.850 | 5.790 | 5.840 | 5.840 | 102,999 |
| 2024-10-22 | 5.810 | 5.810 | 5.760 | 5.760 | 5.760 | 94,900 |
| 2024-10-21 | 5.850 | 5.930 | 5.830 | 5.850 | 5.850 | 243,012 |
| 2024-10-18 | 5.830 | 5.850 | 5.740 | 5.850 | 5.850 | 202,150 |
| 2024-10-17 | 5.890 | 5.920 | 5.810 | 5.880 | 5.880 | 96,000 |
| 2024-10-16 | 5.810 | 6.000 | 5.800 | 5.890 | 5.890 | 69,260 |
| 2024-10-15 | 6.070 | 6.190 | 6.000 | 6.000 | 6.000 | 168,388 |
| 2024-10-14 | 6.260 | 6.320 | 6.040 | 6.090 | 6.090 | 421,321 |
| 2024-10-11 | 6.440 | 6.440 | 6.280 | 6.330 | 6.330 | 265,002 |
| 2024-10-09 | 6.590 | 6.610 | 6.300 | 6.470 | 6.470 | 1,037,002 |
| 2024-10-08 | 7.350 | 7.570 | 6.600 | 6.780 | 6.780 | 1,549,987 |
| 2024-10-07 | 6.280 | 6.890 | 6.280 | 6.890 | 6.890 | 518,999 |
| 2024-10-04 | 6.250 | 6.290 | 6.200 | 6.270 | 6.270 | 233,002 |
| 2024-10-01 | 6.210 | 6.280 | 6.120 | 6.250 | 6.250 | 142,000 |
| 2024-09-30 | 6.220 | 6.230 | 6.110 | 6.220 | 6.220 | 115,001 |
| 2024-09-27 | 6.220 | 6.230 | 6.050 | 6.200 | 6.200 | 173,200 |
| 2024-09-26 | 6.540 | 6.540 | 6.210 | 6.240 | 6.240 | 147,002 |
| 2024-09-25 | 6.530 | 6.540 | 6.530 | 6.540 | 6.540 | 26,001 |
| 2024-09-24 | 6.550 | 6.550 | 6.530 | 6.530 | 6.530 | 5,002 |
| 2024-09-23 | 6.520 | 6.630 | 6.520 | 6.630 | 6.630 | 69,000 |
| 2024-09-20 | 6.650 | 6.650 | 6.520 | 6.520 | 6.520 | 14,000 |
| 2024-09-19 | 6.460 | 6.580 | 6.460 | 6.490 | 6.490 | 50,000 |
| 2024-09-18 | 6.600 | 6.600 | 6.480 | 6.480 | 6.480 | 29,000 |
| 2024-09-16 | 6.650 | 6.650 | 6.530 | 6.600 | 6.600 | 18,201 |
| 2024-09-13 | 6.580 | 6.630 | 6.550 | 6.550 | 6.550 | 19,000 |
| 2024-09-12 | 6.710 | 6.710 | 6.490 | 6.580 | 6.580 | 229,322 |
| 2024-09-11 | 6.650 | 6.700 | 6.630 | 6.670 | 6.670 | 12,000 |
| 2024-09-10 | 6.670 | 6.700 | 6.480 | 6.670 | 6.670 | 61,000 |
| 2024-09-09 | 6.650 | 6.660 | 6.650 | 6.660 | 6.660 | 3,000 |
| 2024-09-06 | 6.640 | 6.660 | 6.560 | 6.660 | 6.660 | 15,000 |
| 2024-09-05 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 4,000 |
| 2024-09-04 | 6.680 | 6.680 | 6.500 | 6.670 | 6.670 | 22,003 |
| 2024-09-03 | 6.610 | 6.750 | 6.610 | 6.680 | 6.680 | 161,005 |
| 2024-09-02 | 6.550 | 6.700 | 6.530 | 6.610 | 6.610 | 131,004 |
| 2024-08-30 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 17,276 |
| 2024-08-28 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 9,000 |
| 2024-08-27 | 6.400 | 6.590 | 6.400 | 6.550 | 6.550 | 11,000 |
| 2024-08-26 | 6.510 | 6.520 | 6.510 | 6.520 | 6.520 | 3,000 |
| 2024-08-23 | 6.500 | 6.520 | 6.400 | 6.500 | 6.500 | 26,000 |
| 2024-08-22 | 6.500 | 6.590 | 6.450 | 6.450 | 6.450 | 25,000 |
| 2024-08-21 | 6.560 | 6.580 | 6.510 | 6.520 | 6.520 | 11,000 |
| 2024-08-20 | 6.610 | 6.610 | 6.500 | 6.500 | 6.500 | 12,000 |
| 2024-08-19 | 6.560 | 6.670 | 6.550 | 6.670 | 6.670 | 5,000 |
| 2024-08-16 | 6.630 | 6.660 | 6.590 | 6.640 | 6.640 | 18,230 |
| 2024-08-15 | 6.420 | 7.030 | 6.420 | 6.580 | 6.580 | 41,000 |
| 2024-08-14 | 6.590 | 6.600 | 6.420 | 6.420 | 6.420 | 31,000 |
| 2024-08-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,000 |
| 2024-08-12 | 6.570 | 6.600 | 6.550 | 6.570 | 6.570 | 26,000 |
| 2024-08-09 | 6.640 | 6.660 | 6.550 | 6.580 | 6.580 | 35,000 |
| 2024-08-08 | 6.220 | 6.620 | 6.220 | 6.610 | 6.610 | 18,000 |
| 2024-08-07 | 6.460 | 6.560 | 6.460 | 6.560 | 6.560 | 28,000 |
| 2024-08-06 | 5.750 | 6.350 | 5.750 | 6.310 | 6.310 | 135,200 |
| 2024-08-05 | 6.400 | 6.400 | 6.210 | 6.220 | 6.220 | 147,000 |
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.