Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.870	1.920	1.860	1.880	1.880	339,000
2026-07-24	1.860	1.890	1.860	1.870	1.870	87,857
2026-07-23	1.870	1.920	1.860	1.860	1.860	211,000
2026-07-22	1.850	1.910	1.850	1.850	1.850	163,000
2026-07-21	1.830	1.890	1.830	1.850	1.850	448,504
2026-07-20	1.820	1.860	1.820	1.830	1.830	231,000
2026-07-17	1.850	1.850	1.810	1.820	1.820	408,500
2026-07-16	1.820	1.980	1.820	1.890	1.890	257,000
2026-07-15	1.850	1.900	1.820	1.820	1.820	312,237
2026-07-14	1.850	1.850	1.810	1.850	1.850	158,000
2026-07-13	1.890	1.930	1.870	1.890	1.890	146,812
2026-07-10	1.830	1.940	1.830	1.890	1.890	377,000
2026-07-09	1.850	1.890	1.820	1.840	1.840	190,000
2026-07-08	1.770	1.840	1.770	1.830	1.830	380,117
2026-07-07	1.790	1.880	1.790	1.800	1.800	261,000
2026-07-06	1.870	1.900	1.810	1.810	1.810	308,889
2026-07-03	1.900	1.940	1.870	1.870	1.870	158,003
2026-07-02	1.870	1.900	1.860	1.890	1.854	295,863
2026-06-30	1.870	1.870	1.830	1.840	1.805	141,000
2026-06-29	1.850	1.890	1.850	1.860	1.825	174,750
2026-06-26	1.860	1.930	1.840	1.840	1.805	394,252
2026-06-25	1.880	1.880	1.850	1.850	1.815	273,352
2026-06-24	1.840	1.940	1.840	1.880	1.844	232,126
2026-06-23	1.960	2.010	1.860	1.860	1.825	192,240
2026-06-22	1.940	2.000	1.920	1.960	1.923	379,814
2026-06-18	2.000	2.000	1.920	1.920	1.883	240,000
2026-06-17	2.000	2.030	1.930	1.950	1.913	663,000
2026-06-16	2.000	2.040	1.970	2.000	1.962	874,000
2026-06-15	2.030	2.100	1.990	1.990	1.952	758,999
2026-06-12	2.030	2.130	2.030	2.040	2.001	249,735
2026-06-11	2.030	2.070	2.010	2.020	1.982	477,445
2026-06-10	2.110	2.110	2.020	2.080	2.040	544,508
2026-06-09	2.190	2.190	2.100	2.100	2.060	479,000
2026-06-08	2.210	2.240	2.140	2.150	2.109	514,200
2026-06-05	2.230	2.270	2.220	2.240	2.197	142,449
2026-06-04	2.280	2.300	2.230	2.240	2.197	438,400
2026-06-03	2.210	2.360	2.210	2.290	2.246	1,017,000
2026-06-02	2.270	2.350	2.260	2.280	2.237	331,658
2026-06-01	2.220	2.330	2.220	2.300	2.256	491,000
2026-05-29	2.230	2.310	2.190	2.200	2.158	571,000
2026-05-28	2.310	2.310	2.210	2.220	2.178	664,140
2026-05-27	2.390	2.390	2.320	2.320	2.276	491,140
2026-05-26	2.510	2.510	2.390	2.390	2.345	355,000
2026-05-22	2.500	2.620	2.460	2.510	2.462	432,794
2026-05-21	2.440	2.600	2.390	2.500	2.452	28,300,500
2026-05-20	2.480	2.490	2.360	2.360	2.315	1,118,501
2026-05-19	2.700	2.780	2.550	2.570	2.521	1,625,318
2026-05-18	2.640	2.810	2.630	2.770	2.717	5,691,800
2026-05-15	2.620	2.730	2.510	2.720	2.668	4,822,000
2026-05-14	2.560	2.580	2.430	2.430	2.384	672,502
2026-05-13	2.580	2.720	2.470	2.570	2.521	3,690,000
2026-05-12	2.480	2.670	2.320	2.630	2.580	5,978,800
2026-05-11	2.400	2.520	2.400	2.500	2.452	2,264,200
2026-05-08	2.250	2.420	2.220	2.380	2.335	1,801,000
2026-05-07	2.430	2.460	2.230	2.230	2.188	3,004,328
2026-05-06	2.350	2.480	2.340	2.450	2.403	3,423,750
2026-05-05	2.140	2.420	2.120	2.360	2.315	4,320,000
2026-05-04	1.950	2.140	1.950	2.090	2.050	1,989,867
2026-04-30	2.000	2.030	1.880	2.020	1.982	4,385,000
2026-04-29	1.980	2.010	1.950	1.960	1.923	514,073

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0360 HKD
2025-07-03	0.0600 HKD
2024-09-19	0.0100 HKD
2024-07-02	0.0600 HKD
2023-09-14	0.0100 HKD
2023-07-03	0.0450 HKD
2022-09-15	0.0230 HKD
2022-07-07	0.1300 HKD
2021-09-14	0.0200 HKD
2021-07-07	0.1000 HKD
2020-09-15	0.0360 HKD
2020-07-06	0.0640 HKD
2019-09-13	0.0310 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.