Digital China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.000	4.030	3.950	4.030	4.030	49,000
2026-07-23	4.000	4.040	3.980	4.040	4.040	207,000
2026-07-22	3.960	4.090	3.960	4.030	4.030	52,000
2026-07-21	3.980	4.000	3.950	3.980	3.980	26,000
2026-07-20	4.090	4.090	3.910	3.940	3.940	107,000
2026-07-17	4.090	4.100	4.050	4.090	4.090	28,000
2026-07-16	4.120	4.140	4.020	4.110	4.110	25,000
2026-07-15	4.260	4.260	4.020	4.120	4.120	171,000
2026-07-14	4.330	4.330	4.150	4.260	4.260	64,000
2026-07-13	4.310	4.340	4.270	4.330	4.330	36,000
2026-07-10	4.300	4.300	4.300	4.300	4.300	0
2026-07-09	4.320	4.330	4.250	4.300	4.300	11,000
2026-07-08	4.300	4.420	4.230	4.290	4.290	45,000
2026-07-07	4.400	4.420	4.320	4.400	4.400	34,000
2026-07-06	4.430	4.440	4.380	4.430	4.430	49,000
2026-07-03	4.330	4.430	4.210	4.430	4.430	32,000
2026-07-02	4.410	4.450	4.400	4.440	4.368	40,000
2026-07-01	4.430	4.430	4.350	4.410	4.339	33,000
2026-06-30	4.420	4.420	4.350	4.400	4.329	17,001
2026-06-29	4.390	4.450	4.300	4.370	4.299	50,000
2026-06-26	4.300	4.370	4.300	4.360	4.360	27,100
2026-06-25	4.470	4.470	4.310	4.350	4.350	84,000
2026-06-24	4.400	4.470	4.400	4.470	4.470	54,000
2026-06-23	4.490	4.490	4.400	4.420	4.420	84,000
2026-06-22	4.590	4.590	4.450	4.490	4.490	51,000
2026-06-18	4.480	4.560	4.480	4.500	4.500	21,000
2026-06-17	4.500	4.590	4.500	4.580	4.580	62,500
2026-06-16	4.650	4.660	4.600	4.640	4.640	33,000
2026-06-15	4.670	4.690	4.600	4.680	4.680	31,000
2026-06-12	4.570	4.640	4.560	4.640	4.640	30,000
2026-06-11	4.560	4.610	4.450	4.560	4.560	104,000
2026-06-10	4.670	4.670	4.550	4.560	4.560	56,000
2026-06-09	4.650	4.720	4.610	4.650	4.650	68,500
2026-06-08	4.530	4.750	4.530	4.630	4.630	192,000
2026-06-05	5.000	5.100	4.770	4.970	4.970	374,002
2026-06-04	4.780	5.100	4.700	4.920	4.920	262,000
2026-06-03	4.740	5.090	4.700	4.770	4.770	276,000
2026-06-02	4.680	4.790	4.680	4.790	4.790	126,000
2026-06-01	4.620	4.750	4.570	4.660	4.660	82,088
2026-05-29	4.500	4.650	4.500	4.580	4.580	28,041
2026-05-28	4.620	4.660	4.500	4.500	4.500	66,000
2026-05-27	4.700	4.770	4.620	4.720	4.720	88,200
2026-05-26	4.840	4.870	4.750	4.760	4.760	50,000
2026-05-25	4.910	4.910	4.850	4.850	4.850	75,000
2026-05-22	5.040	5.040	4.910	4.970	4.970	22,000
2026-05-21	4.980	5.050	4.900	5.050	5.050	61,100
2026-05-20	5.020	5.090	4.900	5.020	5.020	53,000
2026-05-19	5.300	5.360	5.070	5.180	5.180	70,000
2026-05-18	5.230	5.340	5.220	5.280	5.280	60,000
2026-05-15	4.950	5.200	4.930	5.170	5.170	123,000
2026-05-14	5.160	5.160	4.900	4.900	4.900	85,000
2026-05-13	4.900	5.170	4.850	5.170	5.170	114,000
2026-05-12	4.760	4.930	4.690	4.930	4.930	174,000
2026-05-11	4.550	4.800	4.550	4.750	4.750	86,247
2026-05-08	4.620	4.620	4.500	4.520	4.520	415,000
2026-05-07	4.670	4.700	4.560	4.560	4.560	488,000
2026-05-06	4.520	4.700	4.460	4.660	4.660	686,000
2026-05-05	4.100	4.510	4.100	4.510	4.510	699,000
2026-05-04	4.040	4.160	4.040	4.100	4.100	471,000
2026-04-30	4.100	4.100	4.000	4.040	4.040	401,000

← NewerPage 2 of 5 · 244 trading daysOlder →

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.