Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.030	2.030	1.820	2.000	1.962	5,058,751
2026-04-27	2.070	2.070	2.010	2.060	2.021	253,000
2026-04-24	2.050	2.110	2.020	2.070	2.031	792,937
2026-04-23	2.100	2.100	2.050	2.050	2.011	300,000
2026-04-22	2.130	2.150	2.080	2.110	2.070	357,000
2026-04-21	2.080	2.170	2.080	2.130	2.089	551,000
2026-04-20	2.110	2.160	2.100	2.160	2.119	624,511
2026-04-17	2.080	2.120	2.030	2.110	2.070	571,000
2026-04-16	2.030	2.080	2.030	2.080	2.040	538,603
2026-04-15	1.970	2.150	1.970	2.110	2.070	2,770,752
2026-04-14	2.020	2.070	1.960	1.960	1.923	982,000
2026-04-13	2.000	2.080	1.970	2.020	1.982	925,000
2026-04-10	2.100	2.110	2.000	2.010	1.972	2,022,386
2026-04-09	2.150	2.150	2.070	2.080	2.040	1,118,386
2026-04-08	2.080	2.180	2.080	2.160	2.119	625,000
2026-04-02	2.110	2.130	2.080	2.080	2.040	457,500
2026-04-01	2.140	2.150	2.100	2.120	2.080	593,400
2026-03-31	2.070	2.140	2.070	2.120	2.080	1,384,000
2026-03-30	2.100	2.100	2.050	2.050	2.011	839,000
2026-03-27	2.100	2.170	2.100	2.120	2.080	738,491
2026-03-26	2.160	2.160	2.100	2.100	2.060	833,200
2026-03-25	2.310	2.400	2.110	2.160	2.119	2,428,451
2026-03-24	2.290	2.290	2.200	2.220	2.178	788,000
2026-03-23	2.250	2.300	2.190	2.290	2.246	3,270,400
2026-03-20	2.550	2.580	2.330	2.330	2.286	20,078,635
2026-03-19	2.620	2.620	2.540	2.570	2.521	1,052,000
2026-03-18	2.590	2.640	2.540	2.640	2.590	2,551,080
2026-03-17	2.540	2.580	2.520	2.520	2.472	435,900
2026-03-16	2.500	2.560	2.500	2.560	2.511	739,000
2026-03-13	2.510	2.580	2.470	2.520	2.472	1,825,028
2026-03-12	2.470	2.550	2.470	2.550	2.501	2,067,101
2026-03-11	2.500	2.510	2.470	2.510	2.462	1,236,000
2026-03-10	2.510	2.540	2.470	2.520	2.472	1,513,000
2026-03-09	2.410	2.540	2.370	2.510	2.462	3,947,000
2026-03-06	2.480	2.510	2.480	2.480	2.433	2,896,500
2026-03-05	2.490	2.640	2.470	2.490	2.443	7,102,312
2026-03-04	2.480	2.530	2.440	2.470	2.423	3,651,859
2026-03-03	2.510	2.570	2.450	2.520	2.472	5,567,122
2026-03-02	2.590	2.590	2.490	2.570	2.521	4,650,400
2026-02-27	2.490	2.660	2.470	2.660	2.609	4,572,000
2026-02-26	2.500	2.530	2.470	2.470	2.423	3,419,000
2026-02-25	2.540	2.560	2.500	2.500	2.452	6,181,000
2026-02-24	2.650	2.650	2.440	2.530	2.482	10,055,800
2026-02-23	2.670	2.740	2.670	2.700	2.649	930,478
2026-02-20	2.720	2.720	2.670	2.670	2.619	541,000
2026-02-16	2.620	2.740	2.620	2.730	2.678	734,000
2026-02-13	2.650	2.760	2.630	2.690	2.639	6,443,000
2026-02-12	2.580	2.720	2.560	2.670	2.619	10,722,751
2026-02-11	2.580	2.620	2.580	2.600	2.551	3,522,608
2026-02-10	2.580	2.640	2.580	2.600	2.551	5,116,000
2026-02-09	2.640	2.640	2.570	2.570	2.521	6,710,513
2026-02-06	2.670	2.670	2.560	2.580	2.531	14,074,970
2026-02-05	2.650	2.720	2.580	2.690	2.639	8,856,000
2026-02-04	2.810	2.840	2.620	2.660	2.609	21,436,943
2026-02-03	2.950	2.950	2.720	2.800	2.747	38,284,829
2026-02-02	2.720	3.950	2.720	2.900	2.845	167,237,972
2026-01-30	2.720	2.720	2.640	2.660	2.609	1,814,661
2026-01-29	2.720	2.760	2.680	2.720	2.668	1,942,568
2026-01-28	2.720	2.790	2.710	2.720	2.668	1,147,035
2026-01-27	2.860	2.860	2.700	2.730	2.678	1,348,000

← NewerPage 3 of 21 · 1,229 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.