DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.405	0.405	0.405	0.405	0.405	0
2026-04-27	0.410	0.415	0.405	0.415	0.415	185,000
2026-04-24	0.405	0.415	0.405	0.405	0.405	85,000
2026-04-23	0.400	0.440	0.400	0.400	0.400	335,000
2026-04-22	0.360	0.395	0.355	0.395	0.395	200,000
2026-04-21	0.365	0.375	0.365	0.375	0.375	25,000
2026-04-20	0.400	0.400	0.395	0.395	0.395	0
2026-04-17	0.400	0.400	0.395	0.395	0.395	30,000
2026-04-16	0.400	0.400	0.395	0.395	0.395	30,000
2026-04-15	0.400	0.400	0.400	0.400	0.400	30,000
2026-04-14	0.400	0.400	0.400	0.400	0.400	0
2026-04-13	0.385	0.400	0.385	0.400	0.400	20,000
2026-04-10	0.400	0.400	0.390	0.390	0.390	80,000
2026-04-09	0.415	0.415	0.395	0.395	0.395	95,000
2026-04-08	0.455	0.455	0.405	0.405	0.405	140,000
2026-04-02	0.430	0.435	0.430	0.430	0.430	40,000
2026-04-01	0.430	0.430	0.430	0.430	0.430	0
2026-03-31	0.450	0.450	0.400	0.445	0.445	70,000
2026-03-30	0.440	0.440	0.440	0.440	0.440	0
2026-03-27	0.445	0.445	0.425	0.440	0.440	150,000
2026-03-26	0.445	0.445	0.425	0.445	0.445	150,000
2026-03-25	0.445	0.450	0.430	0.430	0.430	35,000
2026-03-24	0.440	0.460	0.430	0.430	0.430	165,000
2026-03-23	0.440	0.440	0.410	0.440	0.440	0
2026-03-20	0.440	0.440	0.440	0.440	0.440	0
2026-03-19	0.440	0.440	0.410	0.440	0.440	60,000
2026-03-18	0.445	0.450	0.410	0.430	0.430	270,000
2026-03-17	0.395	0.450	0.395	0.450	0.450	170,000
2026-03-16	0.415	0.415	0.415	0.415	0.415	0
2026-03-13	0.405	0.415	0.405	0.415	0.415	30,000
2026-03-12	0.405	0.405	0.405	0.405	0.405	0
2026-03-11	0.405	0.405	0.405	0.405	0.405	0
2026-03-10	0.405	0.405	0.405	0.405	0.405	0
2026-03-09	0.405	0.405	0.405	0.405	0.405	0
2026-03-06	0.405	0.405	0.405	0.405	0.405	20,000
2026-03-05	0.390	0.405	0.390	0.405	0.405	75,000
2026-03-04	0.400	0.400	0.400	0.400	0.400	0
2026-03-03	0.400	0.400	0.400	0.400	0.400	0
2026-03-02	0.410	0.410	0.410	0.410	0.410	0
2026-02-27	0.410	0.410	0.410	0.410	0.410	0
2026-02-26	0.410	0.410	0.410	0.410	0.410	0
2026-02-25	0.410	0.410	0.410	0.410	0.410	0
2026-02-24	0.400	0.415	0.395	0.410	0.410	80,000
2026-02-23	0.415	0.415	0.370	0.415	0.415	160,000
2026-02-20	0.440	0.440	0.440	0.440	0.440	0
2026-02-16	0.410	0.440	0.410	0.440	0.440	75,000
2026-02-13	0.415	0.415	0.400	0.405	0.405	260,000
2026-02-12	0.440	0.440	0.440	0.440	0.440	0
2026-02-11	0.440	0.440	0.410	0.440	0.440	45,000
2026-02-10	0.440	0.440	0.440	0.440	0.440	0
2026-02-09	0.440	0.440	0.440	0.440	0.440	0
2026-02-06	0.440	0.440	0.440	0.440	0.440	0
2026-02-05	0.440	0.445	0.440	0.440	0.440	20,000
2026-02-04	0.415	0.450	0.415	0.440	0.440	150,000
2026-02-03	0.415	0.415	0.395	0.410	0.410	25,000
2026-02-02	0.410	0.410	0.410	0.410	0.410	20,000
2026-01-30	0.405	0.420	0.400	0.405	0.405	140,000
2026-01-29	0.410	0.410	0.400	0.410	0.410	145,000
2026-01-28	0.410	0.410	0.400	0.410	0.410	145,000
2026-01-27	0.410	0.415	0.400	0.415	0.415	135,000

← NewerPage 3 of 5 · 246 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.