DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.315	0.315	0.310	0.310	0.310	50,000
2025-10-27	0.295	0.295	0.295	0.295	0.295	0
2025-10-24	0.290	0.290	0.290	0.290	0.290	0
2025-10-23	0.290	0.290	0.290	0.290	0.290	0
2025-10-22	0.295	0.300	0.290	0.290	0.290	85,000
2025-10-21	0.295	0.295	0.295	0.295	0.295	0
2025-10-20	0.300	0.300	0.275	0.295	0.295	110,000
2025-10-17	0.275	0.290	0.275	0.290	0.290	70,000
2025-10-16	0.295	0.300	0.280	0.280	0.280	255,000
2025-10-15	0.285	0.290	0.260	0.280	0.280	85,000
2025-10-14	0.285	0.290	0.250	0.260	0.260	205,000
2025-10-13	0.280	0.280	0.280	0.280	0.280	125,000
2025-10-10	0.290	0.290	0.260	0.270	0.270	100,000
2025-10-09	0.310	0.310	0.285	0.285	0.285	395,000
2025-10-08	0.290	0.300	0.280	0.300	0.300	270,000
2025-10-06	0.280	0.290	0.265	0.285	0.285	180,000
2025-10-03	0.300	0.300	0.300	0.300	0.300	10,000
2025-10-02	0.300	0.300	0.300	0.300	0.300	0
2025-09-30	0.300	0.300	0.300	0.300	0.300	0
2025-09-29	0.300	0.300	0.300	0.300	0.300	20,000
2025-09-26	0.280	0.295	0.280	0.295	0.295	15,000
2025-09-25	0.295	0.295	0.295	0.295	0.295	0
2025-09-24	0.295	0.295	0.295	0.295	0.295	0
2025-09-23	0.295	0.295	0.295	0.295	0.295	0
2025-09-22	0.295	0.295	0.295	0.295	0.295	0
2025-09-19	0.295	0.295	0.295	0.295	0.295	10,000
2025-09-18	0.285	0.285	0.285	0.285	0.285	0
2025-09-17	0.280	0.290	0.280	0.285	0.285	30,000
2025-09-16	0.300	0.300	0.290	0.290	0.290	180,000
2025-09-15	0.290	0.300	0.290	0.290	0.290	195,000
2025-09-12	0.295	0.295	0.295	0.295	0.295	0
2025-09-11	0.295	0.295	0.295	0.295	0.295	0
2025-09-10	0.295	0.295	0.295	0.295	0.295	80,000
2025-09-09	0.310	0.310	0.290	0.290	0.290	205,000
2025-09-08	0.305	0.305	0.305	0.305	0.305	10,000
2025-09-05	0.325	0.345	0.290	0.295	0.295	470,000
2025-09-04	0.305	0.305	0.300	0.305	0.305	185,000
2025-09-03	0.295	0.295	0.295	0.295	0.295	30,000
2025-09-02	0.300	0.310	0.290	0.290	0.290	110,000
2025-09-01	0.320	0.320	0.285	0.285	0.285	180,000
2025-08-29	0.290	0.295	0.290	0.295	0.295	100,000
2025-08-28	0.305	0.320	0.295	0.295	0.295	70,000
2025-08-27	0.320	0.320	0.285	0.295	0.295	160,000
2025-08-26	0.275	0.315	0.270	0.300	0.300	575,000
2025-08-25	0.300	0.300	0.295	0.295	0.295	150,000
2025-08-22	0.295	0.295	0.295	0.295	0.295	120,000
2025-08-21	0.315	0.320	0.300	0.300	0.300	160,000
2025-08-20	0.305	0.305	0.290	0.290	0.290	65,000
2025-08-19	0.325	0.325	0.300	0.320	0.320	205,000
2025-08-18	0.330	0.330	0.320	0.320	0.320	60,000
2025-08-15	0.325	0.340	0.310	0.315	0.315	85,000
2025-08-14	0.295	0.350	0.295	0.315	0.315	220,000
2025-08-13	0.305	0.325	0.300	0.315	0.315	200,000
2025-08-12	0.330	0.330	0.280	0.295	0.295	210,000
2025-08-11	0.335	0.335	0.335	0.335	0.335	0
2025-08-08	0.275	0.350	0.275	0.345	0.345	425,000
2025-08-07	0.320	0.320	0.320	0.320	0.320	0
2025-08-06	0.320	0.320	0.320	0.320	0.320	0
2025-08-05	0.310	0.355	0.310	0.330	0.330	30,000
2025-08-04	0.305	0.305	0.305	0.305	0.305	0

← NewerPage 5 of 21 · 1,229 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.