DCB Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.415	0.460	0.415	0.455	0.455	65,000
2026-10-16	0.410	0.410	0.410	0.410	0.410	10,000
2026-10-15	0.405	0.405	0.405	0.405	0.405	5,000
2026-10-14	0.410	0.410	0.350	0.400	0.400	120,000
2026-10-13	0.420	0.420	0.420	0.420	0.420	0
2026-10-12	0.470	0.470	0.405	0.420	0.420	195,000
2026-10-09	0.480	0.480	0.480	0.480	0.480	0
2026-10-08	0.485	0.485	0.480	0.480	0.480	45,000
2026-10-07	0.510	0.510	0.510	0.510	0.510	0
2026-10-06	0.510	0.510	0.510	0.510	0.510	0
2026-10-05	0.510	0.510	0.510	0.510	0.510	0
2026-10-02	0.510	0.510	0.510	0.510	0.510	10,000
2026-09-30	0.505	0.505	0.505	0.505	0.505	0
2026-09-29	0.510	0.510	0.505	0.505	0.505	35,000
2026-09-28	0.520	0.520	0.510	0.510	0.510	5,000
2026-09-25	0.515	0.515	0.515	0.515	0.515	0
2026-09-24	0.520	0.520	0.515	0.515	0.515	40,000
2026-09-23	0.535	0.535	0.525	0.525	0.525	20,000
2026-09-22	0.520	0.520	0.520	0.520	0.520	15,000
2026-09-21	0.545	0.545	0.545	0.545	0.545	0
2026-09-18	0.560	0.560	0.550	0.550	0.550	10,000
2026-09-17	0.560	0.560	0.555	0.555	0.555	10,000
2026-09-16	0.555	0.555	0.555	0.555	0.555	0
2026-09-15	0.555	0.555	0.555	0.555	0.555	0
2026-09-14	0.540	0.570	0.540	0.555	0.555	30,000
2026-09-11	0.510	0.510	0.510	0.510	0.510	0
2026-09-10	0.510	0.510	0.510	0.510	0.510	0
2026-09-09	0.510	0.510	0.510	0.510	0.510	0
2026-09-08	0.510	0.510	0.510	0.510	0.510	0
2026-09-07	0.510	0.510	0.510	0.510	0.510	0
2026-09-04	0.510	0.510	0.510	0.510	0.510	0
2026-09-03	0.510	0.510	0.510	0.510	0.510	10,000
2026-09-02	0.510	0.510	0.460	0.510	0.510	10,000
2026-09-01	0.510	0.510	0.510	0.510	0.510	0
2026-08-31	0.510	0.510	0.510	0.510	0.510	0
2026-08-28	0.510	0.510	0.510	0.510	0.510	5,000
2026-08-27	0.510	0.510	0.510	0.510	0.510	5,000
2026-08-26	0.490	0.490	0.490	0.490	0.490	0
2026-08-25	0.490	0.490	0.490	0.490	0.490	0
2026-08-24	0.490	0.490	0.490	0.490	0.490	0
2026-08-21	0.480	0.490	0.480	0.490	0.490	60,000
2026-08-20	0.485	0.485	0.485	0.485	0.485	0
2026-08-19	0.475	0.475	0.475	0.475	0.475	0
2026-08-18	0.475	0.475	0.475	0.475	0.475	0
2026-08-17	0.475	0.475	0.475	0.475	0.475	5,000
2026-08-14	0.470	0.470	0.470	0.470	0.470	0
2026-08-13	0.470	0.470	0.470	0.470	0.470	0
2026-08-12	0.470	0.470	0.470	0.470	0.470	5,000
2026-08-11	0.490	0.490	0.445	0.470	0.470	165,000
2026-08-10	0.500	0.500	0.500	0.500	0.500	0
2026-08-07	0.500	0.500	0.500	0.500	0.500	0
2026-08-06	0.495	0.495	0.495	0.495	0.495	5,000
2026-08-05	0.530	0.530	0.530	0.530	0.530	15,000
2026-08-04	0.580	0.580	0.570	0.570	0.570	0
2026-08-03	0.580	0.580	0.570	0.570	0.570	135,000
2026-07-31	0.580	0.580	0.570	0.570	0.570	135,000
2026-07-30	0.580	0.580	0.570	0.570	0.570	135,000
2026-07-29	0.580	0.580	0.570	0.570	0.570	135,000
2026-07-28	0.580	0.580	0.570	0.570	0.570	135,000
2026-07-27	0.580	0.580	0.580	0.580	0.580	135,000

Page 1 of 21 · 1,231 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.