DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.455	0.455	0.450	0.450	0.450	25,000
2026-01-23	0.415	0.420	0.415	0.420	0.420	35,000
2026-01-22	0.400	0.410	0.400	0.410	0.410	50,000
2026-01-21	0.420	0.425	0.400	0.410	0.410	120,000
2026-01-20	0.410	0.415	0.405	0.415	0.415	35,000
2026-01-19	0.415	0.430	0.410	0.425	0.425	0
2026-01-16	0.415	0.430	0.410	0.425	0.425	130,000
2026-01-15	0.415	0.430	0.410	0.425	0.425	130,000
2026-01-14	0.430	0.455	0.425	0.455	0.455	235,000
2026-01-13	0.430	0.440	0.410	0.425	0.425	100,000
2026-01-12	0.420	0.420	0.420	0.420	0.420	25,000
2026-01-09	0.415	0.420	0.405	0.420	0.420	160,000
2026-01-08	0.425	0.425	0.420	0.420	0.420	35,000
2026-01-07	0.430	0.460	0.430	0.455	0.455	30,000
2026-01-06	0.460	0.460	0.460	0.460	0.460	0
2026-01-05	0.450	0.465	0.450	0.460	0.460	40,000
2026-01-02	0.455	0.455	0.455	0.455	0.455	0
2025-12-31	0.460	0.465	0.460	0.460	0.460	40,000
2025-12-30	0.420	0.435	0.420	0.435	0.435	170,000
2025-12-29	0.415	0.425	0.415	0.420	0.420	60,000
2025-12-24	0.415	0.415	0.415	0.415	0.415	70,000
2025-12-23	0.415	0.420	0.415	0.420	0.420	20,000
2025-12-22	0.415	0.415	0.415	0.415	0.415	120,000
2025-12-19	0.420	0.420	0.410	0.420	0.420	120,000
2025-12-18	0.445	0.450	0.435	0.450	0.450	175,000
2025-12-17	0.425	0.435	0.420	0.430	0.430	80,000
2025-12-16	0.415	0.430	0.405	0.430	0.430	125,000
2025-12-15	0.420	0.440	0.415	0.425	0.425	255,000
2025-12-12	0.410	0.450	0.410	0.450	0.450	45,000
2025-12-11	0.430	0.450	0.430	0.450	0.450	155,000
2025-12-10	0.410	0.410	0.410	0.410	0.410	10,000
2025-12-09	0.405	0.420	0.405	0.420	0.420	65,000
2025-12-08	0.435	0.470	0.435	0.460	0.460	175,000
2025-12-05	0.440	0.440	0.440	0.440	0.440	20,000
2025-12-04	0.410	0.420	0.410	0.420	0.420	80,000
2025-12-03	0.430	0.430	0.430	0.430	0.430	0
2025-12-02	0.420	0.430	0.420	0.430	0.430	25,000
2025-12-01	0.415	0.435	0.405	0.420	0.420	275,000
2025-11-28	0.450	0.450	0.450	0.450	0.450	55,000
2025-11-27	0.450	0.455	0.450	0.455	0.455	55,000
2025-11-26	0.415	0.445	0.410	0.445	0.445	165,000
2025-11-25	0.415	0.465	0.395	0.465	0.465	235,000
2025-11-24	0.415	0.465	0.405	0.465	0.465	175,000
2025-11-21	0.450	0.450	0.450	0.450	0.450	30,000
2025-11-20	0.465	0.465	0.465	0.465	0.465	0
2025-11-19	0.465	0.465	0.465	0.465	0.465	45,000
2025-11-18	0.410	0.470	0.410	0.470	0.470	45,000
2025-11-17	0.465	0.465	0.425	0.425	0.425	30,000
2025-11-14	0.470	0.470	0.465	0.470	0.470	155,000
2025-11-13	0.460	0.470	0.410	0.465	0.465	305,000
2025-11-12	0.445	0.470	0.440	0.465	0.465	240,000
2025-11-11	0.425	0.450	0.420	0.450	0.450	505,000
2025-11-10	0.420	0.425	0.405	0.425	0.425	365,000
2025-11-07	0.355	0.420	0.355	0.390	0.390	905,000
2025-11-06	0.350	0.350	0.350	0.350	0.350	60,000
2025-11-05	0.310	0.310	0.310	0.310	0.310	80,000
2025-11-04	0.315	0.315	0.315	0.315	0.315	20,000
2025-11-03	0.300	0.300	0.300	0.300	0.300	0
2025-10-31	0.310	0.310	0.310	0.310	0.310	0
2025-10-30	0.295	0.310	0.295	0.310	0.310	220,000

← NewerPage 4 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.