DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.400	0.425	0.395	0.425	0.425	155,000
2024-08-07	0.355	0.435	0.355	0.395	0.395	40,000
2024-08-06	0.370	0.400	0.370	0.375	0.375	90,000
2024-08-05	0.395	0.395	0.395	0.395	0.395	0
2024-08-02	0.415	0.415	0.390	0.395	0.395	30,000
2024-08-01	0.445	0.445	0.410	0.410	0.410	5,000
2024-07-31	0.350	0.400	0.350	0.400	0.400	50,000
2024-07-30	0.400	0.410	0.335	0.350	0.350	160,000
2024-07-29	0.390	0.395	0.385	0.385	0.385	150,000
2024-07-26	0.395	0.405	0.395	0.400	0.400	10,000
2024-07-25	0.395	0.400	0.395	0.395	0.395	25,000
2024-07-24	0.385	0.390	0.385	0.390	0.390	20,000
2024-07-23	0.380	0.380	0.380	0.380	0.380	10,000
2024-07-22	0.320	0.385	0.275	0.375	0.375	100,000
2024-07-19	0.355	0.365	0.320	0.350	0.350	185,000
2024-07-18	0.410	0.410	0.410	0.410	0.410	0
2024-07-17	0.410	0.410	0.410	0.410	0.410	0
2024-07-16	0.410	0.410	0.410	0.410	0.410	10,000
2024-07-15	0.400	0.400	0.400	0.400	0.400	0
2024-07-12	0.400	0.400	0.400	0.400	0.400	0
2024-07-11	0.400	0.400	0.390	0.400	0.400	35,000
2024-07-10	0.390	0.390	0.390	0.390	0.390	0
2024-07-09	0.390	0.390	0.390	0.390	0.390	0
2024-07-08	0.390	0.390	0.390	0.390	0.390	0
2024-07-05	0.395	0.400	0.390	0.390	0.390	25,000
2024-07-04	0.400	0.400	0.395	0.395	0.395	25,000
2024-07-03	0.355	0.375	0.350	0.375	0.375	105,000
2024-07-02	0.400	0.400	0.390	0.390	0.390	140,000
2024-06-28	0.400	0.400	0.395	0.400	0.400	80,000
2024-06-27	0.400	0.405	0.400	0.400	0.400	50,000
2024-06-26	0.390	0.400	0.390	0.400	0.400	40,000
2024-06-25	0.390	0.395	0.390	0.395	0.395	90,000
2024-06-24	0.385	0.395	0.385	0.395	0.395	50,000
2024-06-21	0.400	0.400	0.395	0.395	0.395	40,000
2024-06-20	0.410	0.415	0.400	0.405	0.405	90,000
2024-06-19	0.415	0.420	0.370	0.395	0.395	345,000
2024-06-18	0.420	0.420	0.420	0.420	0.420	20,000
2024-06-17	0.425	0.425	0.410	0.425	0.425	190,000
2024-06-14	0.435	0.435	0.420	0.420	0.420	155,000
2024-06-13	0.450	0.450	0.410	0.435	0.435	635,000
2024-06-12	0.470	0.480	0.430	0.480	0.480	210,000
2024-06-11	0.450	0.450	0.450	0.450	0.450	20,000
2024-06-07	0.425	0.485	0.425	0.450	0.450	215,000
2024-06-06	0.500	0.500	0.480	0.490	0.490	105,000
2024-06-05	0.500	0.530	0.495	0.530	0.530	70,000
2024-06-04	0.500	0.570	0.500	0.500	0.500	55,000
2024-06-03	0.530	0.540	0.500	0.520	0.520	450,000
2024-05-31	0.590	0.590	0.500	0.530	0.530	1,090,000
2024-05-30	0.580	0.600	0.580	0.590	0.590	130,000
2024-05-29	0.590	0.600	0.500	0.560	0.560	165,000
2024-05-28	0.590	0.590	0.590	0.590	0.590	0
2024-05-27	0.590	0.590	0.590	0.590	0.590	0
2024-05-24	0.510	0.590	0.510	0.590	0.590	120,000
2024-05-23	0.490	0.550	0.490	0.550	0.550	150,000
2024-05-22	0.490	0.500	0.410	0.495	0.495	45,000
2024-05-21	0.490	0.490	0.490	0.490	0.490	0
2024-05-20	0.495	0.495	0.495	0.495	0.495	65,000
2024-05-17	0.470	0.480	0.450	0.480	0.480	180,000
2024-05-16	0.520	0.520	0.460	0.475	0.475	430,000
2024-05-14	0.520	0.560	0.500	0.560	0.560	245,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-05	0.0110 HKD
2020-08-06	0.0075 HKD
2019-08-07	0.0120 HKD

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