DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.520	0.560	0.500	0.560	0.560	245,000
2024-05-13	0.530	0.540	0.530	0.540	0.540	15,000
2024-05-10	0.520	0.520	0.520	0.520	0.520	215,000
2024-05-09	0.550	0.550	0.530	0.530	0.530	35,000
2024-05-08	0.550	0.550	0.550	0.550	0.550	0
2024-05-07	0.540	0.550	0.540	0.550	0.550	705,000
2024-05-06	0.540	0.540	0.540	0.540	0.540	50,000
2024-05-03	0.570	0.570	0.550	0.550	0.550	130,000
2024-05-02	0.570	0.610	0.540	0.610	0.610	640,000
2024-04-30	0.570	0.580	0.540	0.570	0.570	575,000
2024-04-29	0.530	0.560	0.520	0.560	0.560	415,000
2024-04-26	0.540	0.540	0.530	0.540	0.540	190,000
2024-04-25	0.550	0.550	0.540	0.540	0.540	110,000
2024-04-24	0.540	0.560	0.540	0.560	0.560	470,000
2024-04-23	0.550	0.560	0.540	0.560	0.560	370,000
2024-04-22	0.560	0.560	0.540	0.560	0.560	195,000
2024-04-19	0.560	0.570	0.550	0.560	0.560	95,000
2024-04-18	0.560	0.570	0.550	0.560	0.560	230,000
2024-04-17	0.560	0.580	0.560	0.560	0.560	425,000
2024-04-16	0.550	0.580	0.550	0.560	0.560	495,000
2024-04-15	0.570	0.570	0.550	0.560	0.560	250,000
2024-04-12	0.590	0.600	0.570	0.580	0.580	135,000
2024-04-11	0.600	0.610	0.570	0.580	0.580	355,000
2024-04-10	0.600	0.620	0.580	0.600	0.600	580,000
2024-04-09	0.570	0.600	0.550	0.600	0.600	455,000
2024-04-08	0.590	0.620	0.570	0.600	0.600	585,000
2024-04-05	0.570	0.610	0.530	0.580	0.580	225,000
2024-04-03	0.570	0.620	0.560	0.570	0.570	545,000
2024-04-02	0.600	0.610	0.560	0.570	0.570	110,000
2024-03-28	0.580	0.600	0.560	0.580	0.580	790,000
2024-03-27	0.580	0.590	0.560	0.570	0.570	400,000
2024-03-26	0.570	0.590	0.540	0.580	0.580	405,000
2024-03-25	0.530	0.590	0.530	0.580	0.580	885,000
2024-03-22	0.560	0.560	0.520	0.520	0.520	105,000
2024-03-21	0.530	0.550	0.530	0.550	0.550	295,000
2024-03-20	0.540	0.560	0.530	0.530	0.530	685,000
2024-03-19	0.560	0.570	0.550	0.570	0.570	195,000
2024-03-18	0.560	0.580	0.550	0.580	0.580	185,000
2024-03-15	0.550	0.580	0.540	0.580	0.580	190,000
2024-03-14	0.530	0.580	0.520	0.580	0.580	505,000
2024-03-13	0.540	0.550	0.520	0.550	0.550	205,000
2024-03-12	0.540	0.560	0.520	0.560	0.560	235,000
2024-03-11	0.530	0.550	0.510	0.550	0.550	175,000
2024-03-08	0.530	0.540	0.510	0.540	0.540	180,000
2024-03-07	0.560	0.570	0.520	0.520	0.520	585,000
2024-03-06	0.580	0.580	0.500	0.570	0.570	1,010,000
2024-03-05	0.570	0.590	0.560	0.590	0.590	230,000
2024-03-04	0.580	0.580	0.560	0.580	0.580	195,000
2024-03-01	0.590	0.600	0.570	0.590	0.590	175,000
2024-02-29	0.600	0.600	0.580	0.600	0.600	440,000
2024-02-28	0.590	0.590	0.580	0.590	0.590	105,000
2024-02-27	0.590	0.610	0.560	0.610	0.610	550,000
2024-02-26	0.590	0.590	0.590	0.590	0.590	5,000
2024-02-23	0.590	0.590	0.560	0.580	0.580	115,000
2024-02-22	0.580	0.590	0.560	0.570	0.570	650,000
2024-02-21	0.570	0.580	0.570	0.580	0.580	30,000
2024-02-20	0.560	0.600	0.560	0.600	0.600	90,000
2024-02-19	0.560	0.560	0.550	0.560	0.560	270,000
2024-02-16	0.560	0.570	0.540	0.570	0.570	35,000
2024-02-15	0.550	0.560	0.550	0.560	0.560	40,000

← NewerPage 11 of 21 · 1,230 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.