DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.510	0.510	0.500	0.500	0.500	20,000
2024-11-05	0.500	0.500	0.500	0.500	0.500	0
2024-11-04	0.500	0.500	0.500	0.500	0.500	0
2024-11-01	0.500	0.500	0.500	0.500	0.500	0
2024-10-31	0.500	0.500	0.500	0.500	0.500	0
2024-10-30	0.520	0.520	0.510	0.510	0.510	20,000
2024-10-29	0.530	0.530	0.490	0.510	0.510	155,000
2024-10-28	0.520	0.520	0.495	0.495	0.495	120,000
2024-10-25	0.510	0.510	0.510	0.510	0.510	0
2024-10-24	0.510	0.510	0.510	0.510	0.510	0
2024-10-23	0.510	0.510	0.510	0.510	0.510	0
2024-10-22	0.510	0.510	0.510	0.510	0.510	0
2024-10-21	0.510	0.510	0.510	0.510	0.510	50,000
2024-10-18	0.540	0.540	0.540	0.540	0.540	0
2024-10-17	0.570	0.570	0.470	0.540	0.540	170,000
2024-10-16	0.530	0.530	0.530	0.530	0.530	10,000
2024-10-15	0.490	0.520	0.490	0.520	0.520	50,000
2024-10-14	0.500	0.540	0.490	0.540	0.540	140,000
2024-10-10	0.480	0.560	0.455	0.560	0.560	110,000
2024-10-09	0.530	0.530	0.530	0.530	0.530	0
2024-10-08	0.530	0.530	0.520	0.530	0.530	35,000
2024-10-07	0.560	0.560	0.500	0.500	0.500	65,000
2024-10-04	0.540	0.540	0.530	0.530	0.530	90,000
2024-10-03	0.540	0.540	0.540	0.540	0.540	0
2024-10-02	0.480	0.540	0.470	0.540	0.540	190,000
2024-09-30	0.550	0.550	0.540	0.540	0.540	30,000
2024-09-27	0.560	0.560	0.550	0.550	0.550	10,000
2024-09-26	0.540	0.550	0.540	0.550	0.550	25,000
2024-09-25	0.550	0.550	0.550	0.550	0.550	20,000
2024-09-24	0.540	0.540	0.520	0.520	0.520	70,000
2024-09-23	0.455	0.560	0.455	0.560	0.560	220,000
2024-09-20	0.520	0.520	0.520	0.520	0.520	5,000
2024-09-19	0.490	0.490	0.490	0.490	0.490	0
2024-09-17	0.510	0.530	0.490	0.490	0.490	40,000
2024-09-16	0.520	0.520	0.520	0.520	0.520	20,000
2024-09-13	0.510	0.510	0.500	0.510	0.510	50,000
2024-09-12	0.510	0.510	0.490	0.495	0.495	50,000
2024-09-11	0.485	0.485	0.470	0.480	0.480	40,000
2024-09-10	0.490	0.490	0.490	0.490	0.490	0
2024-09-09	0.490	0.490	0.490	0.490	0.490	10,000
2024-09-05	0.500	0.530	0.425	0.490	0.490	310,000
2024-09-04	0.560	0.560	0.450	0.450	0.450	55,000
2024-09-03	0.570	0.590	0.500	0.510	0.510	155,000
2024-09-02	0.550	0.550	0.550	0.550	0.550	10,000
2024-08-30	0.520	0.540	0.520	0.540	0.540	70,000
2024-08-29	0.490	0.530	0.490	0.495	0.495	110,000
2024-08-28	0.500	0.550	0.500	0.530	0.530	60,000
2024-08-27	0.485	0.550	0.485	0.550	0.550	190,000
2024-08-26	0.550	0.570	0.550	0.570	0.570	285,000
2024-08-23	0.600	0.600	0.460	0.560	0.560	450,000
2024-08-22	0.450	0.460	0.450	0.460	0.460	220,000
2024-08-21	0.440	0.445	0.420	0.445	0.445	330,000
2024-08-20	0.410	0.410	0.390	0.405	0.405	255,000
2024-08-19	0.410	0.415	0.390	0.395	0.395	195,000
2024-08-16	0.395	0.405	0.390	0.405	0.405	85,000
2024-08-15	0.440	0.440	0.410	0.410	0.410	230,000
2024-08-14	0.405	0.410	0.400	0.400	0.400	90,000
2024-08-13	0.410	0.410	0.405	0.405	0.405	205,000
2024-08-12	0.385	0.430	0.385	0.395	0.395	185,000
2024-08-09	0.390	0.430	0.355	0.430	0.430	125,000

← NewerPage 9 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.