DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.580	0.580	0.580	0.580	0.580	135,000
2026-07-24	0.570	0.570	0.570	0.570	0.570	10,000
2026-07-23	0.510	0.520	0.510	0.520	0.520	30,000
2026-07-22	0.490	0.490	0.490	0.490	0.490	0
2026-07-21	0.490	0.490	0.490	0.490	0.490	135,000
2026-07-20	0.500	0.500	0.495	0.495	0.495	100,000
2026-07-17	0.520	0.520	0.520	0.520	0.520	100,000
2026-07-16	0.550	0.550	0.540	0.540	0.540	100,000
2026-07-15	0.580	0.580	0.570	0.570	0.570	0
2026-07-14	0.580	0.580	0.570	0.570	0.570	0
2026-07-13	0.580	0.580	0.570	0.570	0.570	0
2026-07-10	0.570	0.570	0.570	0.570	0.570	0
2026-07-09	0.570	0.570	0.570	0.570	0.570	0
2026-07-08	0.570	0.570	0.570	0.570	0.570	0
2026-07-07	0.580	0.580	0.570	0.570	0.570	55,000
2026-07-06	0.570	0.570	0.570	0.570	0.570	0
2026-07-03	0.560	0.570	0.560	0.570	0.570	120,000
2026-07-02	0.560	0.560	0.560	0.560	0.560	100,000
2026-06-30	0.550	0.580	0.550	0.570	0.570	190,000
2026-06-29	0.560	0.560	0.560	0.560	0.560	10,000
2026-06-26	0.560	0.560	0.560	0.560	0.560	0
2026-06-25	0.560	0.560	0.560	0.560	0.560	0
2026-06-24	0.560	0.570	0.560	0.560	0.560	70,000
2026-06-23	0.560	0.570	0.560	0.560	0.560	70,000
2026-06-22	0.560	0.570	0.560	0.570	0.570	70,000
2026-06-18	0.550	0.560	0.550	0.560	0.560	25,000
2026-06-17	0.520	0.560	0.520	0.560	0.560	90,000
2026-06-16	0.510	0.530	0.510	0.530	0.530	30,000
2026-06-15	0.560	0.560	0.550	0.550	0.550	20,000
2026-06-12	0.560	0.580	0.530	0.540	0.540	115,000
2026-06-11	0.570	0.570	0.550	0.550	0.550	10,000
2026-06-10	0.540	0.550	0.540	0.540	0.540	55,000
2026-06-09	0.530	0.550	0.530	0.540	0.540	115,000
2026-06-08	0.530	0.550	0.530	0.540	0.540	115,000
2026-06-05	0.550	0.550	0.550	0.550	0.550	0
2026-06-04	0.530	0.550	0.530	0.550	0.550	95,000
2026-06-03	0.540	0.540	0.540	0.540	0.540	0
2026-06-02	0.540	0.540	0.540	0.540	0.540	20,000
2026-06-01	0.550	0.550	0.540	0.540	0.540	20,000
2026-05-29	0.560	0.560	0.540	0.540	0.540	110,000
2026-05-28	0.560	0.560	0.560	0.560	0.560	40,000
2026-05-27	0.560	0.590	0.550	0.550	0.550	220,000
2026-05-26	0.550	0.570	0.550	0.570	0.570	125,000
2026-05-22	0.560	0.560	0.560	0.560	0.560	15,000
2026-05-21	0.580	0.600	0.580	0.580	0.580	95,000
2026-05-20	0.530	0.580	0.530	0.580	0.580	335,000
2026-05-19	0.520	0.520	0.520	0.520	0.520	160,000
2026-05-18	0.510	0.510	0.490	0.510	0.510	260,000
2026-05-15	0.480	0.500	0.480	0.500	0.500	70,000
2026-05-14	0.450	0.490	0.440	0.470	0.470	150,000
2026-05-13	0.450	0.455	0.450	0.450	0.450	60,000
2026-05-12	0.420	0.445	0.420	0.445	0.445	140,000
2026-05-11	0.420	0.420	0.420	0.420	0.420	20,000
2026-05-08	0.425	0.430	0.415	0.420	0.420	205,000
2026-05-07	0.420	0.430	0.410	0.420	0.420	260,000
2026-05-06	0.415	0.420	0.415	0.415	0.415	255,000
2026-05-05	0.415	0.425	0.375	0.410	0.410	350,000
2026-05-04	0.450	0.450	0.405	0.405	0.405	25,000
2026-04-30	0.415	0.415	0.390	0.415	0.415	330,000
2026-04-29	0.400	0.420	0.390	0.420	0.420	415,000

← NewerPage 2 of 5 · 247 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.