DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.490	0.490	0.485	0.485	0.485	10,000
2025-02-05	0.405	0.415	0.405	0.415	0.415	10,000
2025-02-04	0.460	0.460	0.460	0.460	0.460	0
2025-02-03	0.470	0.470	0.470	0.470	0.470	0
2025-01-28	0.500	0.500	0.500	0.500	0.500	0
2025-01-27	0.510	0.510	0.510	0.510	0.510	0
2025-01-24	0.510	0.510	0.510	0.510	0.510	100,000
2025-01-23	0.500	0.530	0.500	0.530	0.530	85,000
2025-01-22	0.530	0.530	0.500	0.500	0.500	40,000
2025-01-21	0.530	0.530	0.450	0.450	0.450	15,000
2025-01-20	0.490	0.490	0.490	0.490	0.490	0
2025-01-17	0.490	0.490	0.490	0.490	0.490	0
2025-01-16	0.530	0.530	0.490	0.490	0.490	50,000
2025-01-15	0.460	0.520	0.460	0.480	0.480	150,000
2025-01-14	0.540	0.540	0.540	0.540	0.540	0
2025-01-13	0.540	0.540	0.540	0.540	0.540	0
2025-01-10	0.530	0.540	0.510	0.540	0.540	80,000
2025-01-09	0.550	0.560	0.510	0.510	0.510	100,000
2025-01-08	0.500	0.500	0.485	0.485	0.485	10,000
2025-01-07	0.440	0.475	0.440	0.475	0.475	145,000
2025-01-06	0.400	0.400	0.400	0.400	0.400	20,000
2025-01-03	0.390	0.390	0.385	0.385	0.385	60,000
2025-01-02	0.350	0.390	0.350	0.385	0.385	135,000
2024-12-31	0.315	0.400	0.315	0.400	0.400	320,000
2024-12-30	0.315	0.315	0.315	0.315	0.315	80,000
2024-12-27	0.330	0.330	0.330	0.330	0.330	0
2024-12-24	0.320	0.330	0.320	0.330	0.330	30,000
2024-12-23	0.350	0.350	0.350	0.350	0.350	0
2024-12-20	0.350	0.350	0.350	0.350	0.350	0
2024-12-19	0.350	0.350	0.350	0.350	0.350	30,000
2024-12-18	0.380	0.380	0.365	0.365	0.365	40,000
2024-12-17	0.385	0.385	0.375	0.375	0.375	10,000
2024-12-16	0.375	0.375	0.375	0.375	0.375	0
2024-12-13	0.390	0.390	0.375	0.375	0.375	55,000
2024-12-12	0.385	0.385	0.385	0.385	0.385	0
2024-12-11	0.395	0.395	0.395	0.395	0.395	0
2024-12-10	0.380	0.405	0.380	0.395	0.395	20,000
2024-12-09	0.385	0.385	0.385	0.385	0.385	0
2024-12-06	0.390	0.390	0.385	0.385	0.385	20,000
2024-12-05	0.385	0.385	0.385	0.385	0.385	0
2024-12-04	0.425	0.425	0.425	0.425	0.425	0
2024-12-03	0.440	0.440	0.425	0.425	0.425	10,000
2024-12-02	0.400	0.425	0.400	0.420	0.420	35,000
2024-11-29	0.410	0.410	0.410	0.410	0.410	5,000
2024-11-28	0.405	0.410	0.385	0.385	0.385	2,300,000
2024-11-27	0.460	0.460	0.460	0.460	0.460	0
2024-11-26	0.460	0.460	0.460	0.460	0.460	20,000
2024-11-25	0.455	0.455	0.450	0.450	0.450	205,000
2024-11-22	0.485	0.485	0.460	0.470	0.470	415,000
2024-11-21	0.485	0.490	0.480	0.480	0.480	265,000
2024-11-20	0.475	0.480	0.475	0.480	0.480	315,000
2024-11-19	0.470	0.475	0.465	0.475	0.475	155,000
2024-11-18	0.480	0.480	0.455	0.455	0.455	35,000
2024-11-15	0.465	0.465	0.450	0.455	0.455	30,000
2024-11-14	0.495	0.495	0.495	0.495	0.495	0
2024-11-13	0.540	0.540	0.450	0.495	0.495	155,000
2024-11-12	0.500	0.500	0.500	0.500	0.500	30,000
2024-11-11	0.500	0.500	0.495	0.495	0.495	40,000
2024-11-08	0.495	0.495	0.495	0.495	0.495	10,000
2024-11-07	0.520	0.520	0.450	0.490	0.490	80,000

← NewerPage 8 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.