Digital China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.905	1.915	1.875	1.875	1.875	71,000
2026-10-20	1.975	2.000	1.920	1.920	1.920	188,504
2026-10-16	2.000	2.025	1.965	1.975	1.975	115,000
2026-10-15	2.000	2.005	1.955	2.005	2.005	162,000
2026-10-14	2.095	2.095	2.000	2.005	2.005	219,507
2026-10-13	2.005	2.050	2.005	2.035	2.035	105,000
2026-10-12	2.035	2.155	2.035	2.055	2.055	199,000
2026-10-09	2.155	2.160	2.040	2.070	2.070	419,000
2026-10-08	2.255	2.265	2.150	2.160	2.160	161,000
2026-10-07	2.225	2.300	2.220	2.255	2.255	148,000
2026-10-06	2.515	2.515	2.220	2.255	2.255	641,000
2026-10-05	2.525	2.525	2.520	2.520	2.520	3,000
2026-10-02	2.500	2.680	2.500	2.605	2.605	962,000
2026-09-30	2.485	2.665	2.485	2.615	2.615	917,250
2026-09-29	2.590	2.680	2.590	2.665	2.665	1,130,000
2026-09-28	2.640	2.680	2.625	2.670	2.670	563,000
2026-09-25	2.615	2.670	2.540	2.665	2.665	1,159,500
2026-09-24	2.490	2.650	2.490	2.620	2.620	1,364,000
2026-09-23	2.600	2.640	2.555	2.600	2.600	1,281,500
2026-09-22	2.460	2.625	2.340	2.600	2.600	3,052,521
2026-09-21	2.425	2.550	2.420	2.500	2.500	2,333,352
2026-09-18	2.355	2.430	2.080	2.425	2.425	2,973,000
2026-09-17	2.220	2.385	2.220	2.355	2.355	1,892,000
2026-09-16	2.075	2.260	2.035	2.255	2.255	2,255,014
2026-09-15	2.170	2.220	2.000	2.160	2.160	2,154,071
2026-09-14	2.075	2.200	2.070	2.200	2.200	2,163,000
2026-09-11	1.975	2.110	1.900	2.070	2.070	2,268,000
2026-09-10	1.800	1.960	1.800	1.935	1.935	2,032,072
2026-09-09	1.800	1.800	1.785	1.785	1.785	8,949
2026-09-08	1.750	1.850	1.745	1.800	1.800	345,000
2026-09-07	1.665	1.760	1.665	1.745	1.745	106,600
2026-09-04	1.630	1.745	1.630	1.725	1.725	565,000
2026-09-03	1.590	1.735	1.560	1.630	1.630	1,071,000
2026-09-02	1.595	1.655	1.510	1.600	1.600	2,352,000
2026-09-01	1.715	1.720	1.595	1.595	1.595	1,180,300
2026-08-31	1.835	1.835	1.720	1.720	1.720	970,567
2026-08-28	1.795	1.810	1.790	1.790	1.790	191,000
2026-08-27	1.830	1.830	1.800	1.800	1.800	167,000
2026-08-26	1.800	1.820	1.790	1.790	1.790	190,264
2026-08-25	1.830	1.830	1.790	1.790	1.790	154,000
2026-08-24	1.860	1.890	1.800	1.800	1.800	1,942,695
2026-08-21	1.865	1.905	1.850	1.855	1.855	211,000
2026-08-20	1.865	1.905	1.855	1.870	1.870	250,000
2026-08-19	1.840	1.925	1.840	1.870	1.870	503,538
2026-08-18	1.850	1.850	1.835	1.840	1.840	255,000
2026-08-17	1.860	1.880	1.855	1.875	1.875	151,207
2026-08-14	1.860	1.880	1.850	1.865	1.865	249,527
2026-08-13	1.865	1.890	1.850	1.860	1.860	527,430
2026-08-12	1.865	1.880	1.850	1.850	1.850	105,000
2026-08-11	1.860	1.870	1.845	1.850	1.850	418,000
2026-08-10	1.830	1.895	1.830	1.890	1.890	1,231,000
2026-08-07	1.845	1.870	1.835	1.850	1.850	504,400
2026-08-06	1.860	1.860	1.840	1.845	1.845	100,000
2026-08-05	1.865	1.915	1.840	1.850	1.850	807,850
2026-08-04	1.920	1.920	1.835	1.850	1.850	241,000
2026-08-03	1.810	1.930	1.810	1.915	1.915	509,000
2026-07-31	1.810	1.890	1.770	1.840	1.840	797,000
2026-07-30	1.810	1.910	1.810	1.830	1.830	536,000
2026-07-29	1.840	1.880	1.810	1.810	1.810	246,000
2026-07-28	1.840	1.900	1.840	1.850	1.850	296,996

Page 1 of 5 · 246 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.