DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.690	0.710	0.680	0.700	0.700	415,000
2023-11-14	0.720	0.720	0.680	0.700	0.700	605,000
2023-11-13	0.700	0.720	0.690	0.700	0.700	395,000
2023-11-10	0.740	0.740	0.690	0.700	0.700	665,000
2023-11-09	0.730	0.750	0.700	0.720	0.720	1,205,000
2023-11-08	0.710	0.710	0.680	0.710	0.710	1,315,000
2023-11-07	0.750	0.750	0.690	0.710	0.710	695,000
2023-11-06	0.760	0.760	0.720	0.730	0.730	740,000
2023-11-03	0.700	0.770	0.680	0.740	0.740	1,715,000
2023-11-02	0.730	0.740	0.650	0.700	0.700	985,000
2023-11-01	0.760	0.780	0.700	0.740	0.740	685,000
2023-10-31	0.740	0.800	0.740	0.750	0.750	935,000
2023-10-30	0.700	0.780	0.690	0.750	0.750	2,125,000
2023-10-27	0.710	0.730	0.690	0.710	0.710	835,000
2023-10-26	0.670	0.740	0.650	0.700	0.700	720,000
2023-10-25	0.630	0.690	0.610	0.660	0.660	1,155,000
2023-10-24	0.630	0.630	0.610	0.630	0.630	300,000
2023-10-20	0.630	0.630	0.600	0.630	0.630	305,000
2023-10-19	0.620	0.630	0.610	0.630	0.630	495,000
2023-10-18	0.620	0.640	0.610	0.640	0.640	415,000
2023-10-17	0.670	0.680	0.620	0.630	0.630	315,000
2023-10-16	0.660	0.670	0.620	0.630	0.630	775,000
2023-10-13	0.660	0.670	0.640	0.640	0.640	680,000
2023-10-12	0.720	0.720	0.620	0.660	0.660	1,290,000
2023-10-11	0.720	0.750	0.670	0.700	0.700	795,000
2023-10-10	0.740	0.750	0.690	0.730	0.730	610,000
2023-10-09	0.740	0.740	0.660	0.710	0.710	640,000
2023-10-06	0.750	0.770	0.720	0.720	0.720	740,000
2023-10-05	0.750	0.810	0.730	0.730	0.730	1,480,000
2023-10-04	0.750	0.760	0.730	0.750	0.750	970,000
2023-10-03	0.760	0.780	0.720	0.760	0.760	1,275,000
2023-09-29	0.750	0.760	0.730	0.760	0.760	1,335,000
2023-09-28	0.790	0.810	0.750	0.770	0.770	1,590,000
2023-09-27	0.740	0.770	0.700	0.770	0.770	665,000
2023-09-26	0.760	0.760	0.710	0.730	0.730	465,000
2023-09-25	0.760	0.770	0.730	0.750	0.750	1,645,000
2023-09-22	0.780	0.790	0.700	0.740	0.740	1,310,000
2023-09-21	0.710	0.780	0.680	0.730	0.730	1,605,000
2023-09-20	0.790	0.800	0.670	0.690	0.690	2,170,000
2023-09-19	0.750	0.800	0.750	0.780	0.780	3,585,000
2023-09-18	0.660	0.810	0.650	0.730	0.730	6,295,000
2023-09-15	0.630	0.670	0.610	0.660	0.660	3,580,000
2023-09-14	0.560	0.650	0.550	0.620	0.620	2,515,000
2023-09-13	0.550	0.570	0.550	0.550	0.550	670,000
2023-09-12	0.570	0.570	0.550	0.550	0.550	425,000
2023-09-11	0.580	0.590	0.560	0.560	0.560	815,000
2023-09-07	0.570	0.580	0.560	0.580	0.580	460,000
2023-09-06	0.580	0.580	0.560	0.570	0.570	445,000
2023-09-05	0.570	0.580	0.550	0.580	0.580	705,000
2023-09-04	0.570	0.570	0.550	0.570	0.570	485,000
2023-08-31	0.580	0.580	0.550	0.570	0.570	645,000
2023-08-30	0.560	0.580	0.540	0.570	0.570	1,070,000
2023-08-29	0.570	0.580	0.550	0.550	0.550	1,155,000
2023-08-28	0.580	0.580	0.560	0.570	0.570	405,000
2023-08-25	0.570	0.580	0.540	0.580	0.580	1,665,000
2023-08-24	0.590	0.590	0.560	0.570	0.570	615,000
2023-08-23	0.580	0.590	0.570	0.580	0.580	420,000
2023-08-22	0.580	0.580	0.560	0.580	0.580	485,000
2023-08-21	0.570	0.580	0.560	0.570	0.570	715,000
2023-08-18	0.580	0.580	0.560	0.570	0.570	500,000

← NewerPage 13 of 21 · 1,233 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.