Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 6.600 | 6.600 | 6.420 | 6.560 | 6.560 | 52,000 |
| 2024-08-01 | 6.720 | 6.720 | 6.610 | 6.670 | 6.670 | 24,801 |
| 2024-07-31 | 6.760 | 6.760 | 6.650 | 6.730 | 6.730 | 25,102 |
| 2024-07-30 | 6.660 | 6.710 | 6.660 | 6.680 | 6.680 | 26,000 |
| 2024-07-29 | 6.770 | 6.770 | 6.650 | 6.720 | 6.720 | 9,002 |
| 2024-07-23 | 6.630 | 6.730 | 6.630 | 6.690 | 6.690 | 73,000 |
| 2024-07-22 | 6.430 | 6.650 | 6.420 | 6.600 | 6.600 | 235,250 |
| 2024-07-19 | 6.530 | 6.570 | 6.470 | 6.510 | 6.510 | 147,000 |
| 2024-07-18 | 6.590 | 6.620 | 6.540 | 6.540 | 6.540 | 91,000 |
| 2024-07-17 | 6.620 | 6.660 | 6.590 | 6.590 | 6.590 | 22,000 |
| 2024-07-16 | 6.650 | 6.650 | 6.620 | 6.620 | 6.620 | 12,010 |
| 2024-07-15 | 6.720 | 6.930 | 6.720 | 6.770 | 6.770 | 4,000 |
| 2024-07-12 | 6.660 | 6.720 | 6.660 | 6.720 | 6.720 | 17,200 |
| 2024-07-11 | 6.600 | 6.650 | 6.560 | 6.650 | 6.650 | 52,000 |
| 2024-07-10 | 6.600 | 6.600 | 6.520 | 6.600 | 6.600 | 12,380 |
| 2024-07-09 | 6.660 | 6.660 | 6.520 | 6.600 | 6.600 | 47,530 |
| 2024-07-08 | 6.610 | 6.730 | 6.610 | 6.730 | 6.730 | 89,999 |
| 2024-07-05 | 6.630 | 6.690 | 6.580 | 6.620 | 6.620 | 47,308 |
| 2024-07-04 | 6.530 | 6.660 | 6.530 | 6.630 | 6.630 | 26,000 |
| 2024-07-03 | 6.750 | 6.750 | 6.420 | 6.530 | 6.530 | 310,227 |
| 2024-07-02 | 6.910 | 6.940 | 6.610 | 6.740 | 6.740 | 122,231 |
| 2024-07-01 | 7.100 | 7.250 | 7.050 | 7.050 | 7.050 | 79,780 |
| 2024-06-28 | 7.180 | 7.180 | 7.050 | 7.050 | 7.050 | 61,570 |
| 2024-06-27 | 7.290 | 7.300 | 7.060 | 7.060 | 7.060 | 157,846 |
| 2024-06-26 | 7.180 | 7.740 | 7.150 | 7.340 | 7.340 | 773,179 |
| 2024-06-25 | 6.930 | 7.180 | 6.920 | 7.170 | 7.170 | 45,010 |
| 2024-06-24 | 6.980 | 7.180 | 6.980 | 7.070 | 7.070 | 35,001 |
| 2024-06-21 | 7.030 | 7.080 | 6.980 | 7.000 | 7.000 | 42,010 |
| 2024-06-20 | 7.100 | 7.130 | 7.050 | 7.100 | 7.100 | 34,000 |
| 2024-06-19 | 7.350 | 7.350 | 7.000 | 7.130 | 7.130 | 44,041 |
| 2024-06-18 | 7.100 | 7.100 | 6.920 | 7.080 | 7.080 | 84,100 |
| 2024-06-17 | 6.940 | 7.150 | 6.940 | 7.050 | 7.050 | 241,100 |
| 2024-06-14 | 6.930 | 6.990 | 6.820 | 6.940 | 6.940 | 102,250 |
| 2024-06-13 | 6.900 | 7.000 | 6.900 | 6.930 | 6.930 | 89,877 |
| 2024-06-12 | 6.940 | 7.030 | 6.690 | 6.920 | 6.920 | 257,000 |
| 2024-06-11 | 7.050 | 7.050 | 6.800 | 6.940 | 6.940 | 34,000 |
| 2024-06-07 | 7.090 | 7.110 | 6.920 | 7.060 | 7.060 | 44,728 |
| 2024-06-06 | 7.180 | 7.180 | 6.880 | 7.080 | 7.080 | 76,800 |
| 2024-06-05 | 7.320 | 7.320 | 7.100 | 7.110 | 7.110 | 93,859 |
| 2024-06-04 | 7.160 | 7.400 | 7.160 | 7.320 | 7.320 | 129,308 |
| 2024-06-03 | 6.980 | 7.120 | 6.940 | 7.120 | 7.120 | 193,343 |
| 2024-05-31 | 6.660 | 6.880 | 6.550 | 6.820 | 6.820 | 149,000 |
| 2024-05-30 | 6.910 | 6.910 | 6.680 | 6.880 | 6.880 | 7,145 |
| 2024-05-29 | 6.950 | 6.960 | 6.850 | 6.910 | 6.910 | 76,200 |
| 2024-05-28 | 6.980 | 6.980 | 6.760 | 6.840 | 6.840 | 27,010 |
| 2024-05-27 | 6.810 | 6.810 | 6.760 | 6.760 | 6.760 | 11,061 |
| 2024-05-24 | 6.720 | 6.820 | 6.720 | 6.810 | 6.810 | 70,751 |
| 2024-05-23 | 6.840 | 6.880 | 6.790 | 6.790 | 6.790 | 74,580 |
| 2024-05-22 | 6.660 | 6.820 | 6.660 | 6.800 | 6.800 | 243,000 |
| 2024-05-21 | 6.650 | 6.670 | 6.520 | 6.640 | 6.640 | 39,000 |
| 2024-05-20 | 6.300 | 6.610 | 6.300 | 6.590 | 6.590 | 227,000 |
| 2024-05-17 | 6.390 | 6.450 | 6.350 | 6.450 | 6.450 | 175,212 |
| 2024-05-16 | 6.190 | 6.380 | 6.190 | 6.300 | 6.300 | 199,000 |
| 2024-05-15 | 6.270 | 6.270 | 6.060 | 6.190 | 6.190 | 12,574 |
| 2024-05-14 | 6.200 | 6.260 | 6.180 | 6.200 | 6.200 | 40,245 |
| 2024-05-13 | 6.140 | 6.180 | 6.130 | 6.130 | 6.130 | 147,100 |
| 2024-05-10 | 6.180 | 6.180 | 6.080 | 6.130 | 6.130 | 26,156 |
| 2024-05-09 | 6.070 | 6.250 | 6.070 | 6.170 | 6.170 | 30,065 |
| 2024-05-08 | 6.160 | 6.170 | 6.130 | 6.170 | 6.170 | 38,050 |
| 2024-05-07 | 6.220 | 6.220 | 6.140 | 6.160 | 6.160 | 22,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-12 | 0.0610 HKD |
| 2019-06-12 | 0.0616 HKD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.