DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.285	0.285	0.285	0.285	0.285	145,000
2025-05-07	0.285	0.285	0.285	0.285	0.285	25,000
2025-05-06	0.280	0.280	0.280	0.280	0.280	5,000
2025-05-02	0.275	0.275	0.275	0.275	0.275	5,000
2025-04-30	0.275	0.275	0.275	0.275	0.275	0
2025-04-29	0.285	0.285	0.280	0.280	0.280	50,000
2025-04-28	0.300	0.310	0.280	0.280	0.280	55,000
2025-04-25	0.350	0.350	0.280	0.280	0.280	95,000
2025-04-24	0.315	0.320	0.275	0.275	0.275	305,000
2025-04-23	0.335	0.335	0.300	0.300	0.300	20,000
2025-04-22	0.280	0.280	0.280	0.280	0.280	0
2025-04-17	0.340	0.340	0.280	0.280	0.280	175,000
2025-04-16	0.280	0.340	0.280	0.280	0.280	110,000
2025-04-15	0.290	0.290	0.290	0.290	0.290	0
2025-04-14	0.300	0.300	0.300	0.300	0.300	0
2025-04-11	0.300	0.300	0.300	0.300	0.300	0
2025-04-10	0.305	0.305	0.305	0.305	0.305	0
2025-04-09	0.340	0.340	0.300	0.310	0.310	125,000
2025-04-08	0.300	0.300	0.300	0.300	0.300	50,000
2025-04-07	0.300	0.360	0.300	0.310	0.310	45,000
2025-04-03	0.310	0.310	0.310	0.310	0.310	310,000
2025-04-02	0.320	0.320	0.320	0.320	0.320	0
2025-04-01	0.305	0.350	0.305	0.350	0.350	90,000
2025-03-31	0.325	0.345	0.310	0.310	0.310	95,000
2025-03-28	0.335	0.335	0.320	0.320	0.320	405,000
2025-03-27	0.385	0.385	0.385	0.385	0.385	0
2025-03-26	0.395	0.395	0.385	0.385	0.385	10,000
2025-03-25	0.380	0.380	0.380	0.380	0.380	0
2025-03-24	0.380	0.380	0.380	0.380	0.380	0
2025-03-21	0.395	0.395	0.380	0.380	0.380	5,000
2025-03-20	0.375	0.375	0.375	0.375	0.375	0
2025-03-19	0.380	0.380	0.380	0.380	0.380	0
2025-03-18	0.395	0.395	0.380	0.380	0.380	50,000
2025-03-17	0.395	0.395	0.370	0.370	0.370	10,000
2025-03-14	0.360	0.410	0.360	0.370	0.370	185,000
2025-03-13	0.355	0.355	0.355	0.355	0.355	0
2025-03-12	0.395	0.395	0.340	0.365	0.365	190,000
2025-03-11	0.420	0.420	0.360	0.360	0.360	10,000
2025-03-10	0.335	0.340	0.335	0.335	0.335	80,000
2025-03-07	0.340	0.345	0.330	0.330	0.330	35,000
2025-03-06	0.325	0.350	0.325	0.330	0.330	130,000
2025-03-05	0.305	0.325	0.305	0.325	0.325	245,000
2025-03-04	0.325	0.325	0.325	0.325	0.325	100,000
2025-03-03	0.340	0.340	0.325	0.335	0.335	15,000
2025-02-28	0.325	0.340	0.325	0.335	0.335	210,000
2025-02-27	0.330	0.330	0.320	0.325	0.325	1,070,000
2025-02-26	0.335	0.335	0.315	0.315	0.315	635,000
2025-02-25	0.305	0.330	0.305	0.305	0.305	130,000
2025-02-24	0.300	0.300	0.295	0.300	0.300	265,000
2025-02-21	0.300	0.315	0.290	0.315	0.315	930,000
2025-02-20	0.305	0.345	0.300	0.300	0.300	1,135,000
2025-02-19	0.365	0.365	0.270	0.305	0.305	5,585,000
2025-02-18	0.410	0.485	0.395	0.430	0.430	95,000
2025-02-17	0.495	0.495	0.495	0.495	0.495	30,000
2025-02-14	0.480	0.480	0.480	0.480	0.480	0
2025-02-13	0.510	0.510	0.500	0.500	0.500	45,000
2025-02-12	0.500	0.500	0.500	0.500	0.500	0
2025-02-11	0.500	0.500	0.500	0.500	0.500	20,000
2025-02-10	0.490	0.490	0.490	0.490	0.490	60,000
2025-02-07	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 7 of 21 · 1,232 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.