Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.000 | 4.050 | 3.990 | 4.030 | 4.030 | 471,000 |
| 2026-04-28 | 4.200 | 4.200 | 3.910 | 4.080 | 4.080 | 692,075 |
| 2026-04-27 | 4.200 | 4.220 | 4.170 | 4.210 | 4.210 | 404,000 |
| 2026-04-24 | 4.300 | 4.300 | 4.190 | 4.250 | 4.250 | 469,000 |
| 2026-04-23 | 4.390 | 4.390 | 4.200 | 4.290 | 4.290 | 431,000 |
| 2026-04-22 | 4.360 | 4.440 | 4.360 | 4.400 | 4.400 | 448,000 |
| 2026-04-21 | 4.350 | 4.400 | 4.350 | 4.370 | 4.370 | 403,000 |
| 2026-04-20 | 4.310 | 4.370 | 4.290 | 4.350 | 4.350 | 27,000 |
| 2026-04-17 | 4.280 | 4.360 | 4.280 | 4.350 | 4.350 | 497,000 |
| 2026-04-16 | 4.390 | 4.400 | 4.290 | 4.340 | 4.340 | 66,000 |
| 2026-04-15 | 4.240 | 4.300 | 4.220 | 4.300 | 4.300 | 443,000 |
| 2026-04-14 | 4.260 | 4.280 | 4.230 | 4.260 | 4.260 | 51,003 |
| 2026-04-13 | 4.300 | 4.310 | 4.210 | 4.290 | 4.290 | 438,003 |
| 2026-04-10 | 4.330 | 4.360 | 4.330 | 4.360 | 4.360 | 7,000 |
| 2026-04-09 | 4.400 | 4.400 | 4.310 | 4.330 | 4.330 | 396,000 |
| 2026-04-08 | 4.250 | 4.440 | 4.170 | 4.440 | 4.440 | 70,000 |
| 2026-04-07 | 4.210 | 4.440 | 4.210 | 4.400 | 4.400 | 408,000 |
| 2026-04-02 | 4.430 | 4.440 | 4.360 | 4.430 | 4.430 | 394,000 |
| 2026-04-01 | 4.390 | 4.440 | 4.390 | 4.430 | 4.430 | 450,000 |
| 2026-03-31 | 4.360 | 4.360 | 4.260 | 4.340 | 4.340 | 407,000 |
| 2026-03-30 | 4.440 | 4.460 | 4.260 | 4.350 | 4.350 | 539,250 |
| 2026-03-27 | 4.590 | 4.590 | 4.480 | 4.550 | 4.550 | 452,000 |
| 2026-03-26 | 4.710 | 4.710 | 4.500 | 4.540 | 4.540 | 645,000 |
| 2026-03-25 | 4.850 | 4.850 | 4.610 | 4.700 | 4.700 | 477,000 |
| 2026-03-24 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 402,000 |
| 2026-03-23 | 4.950 | 4.950 | 4.750 | 4.770 | 4.770 | 544,000 |
| 2026-03-20 | 5.110 | 5.110 | 5.080 | 5.080 | 5.080 | 439,000 |
| 2026-03-19 | 5.190 | 5.200 | 5.170 | 5.170 | 5.170 | 446,000 |
| 2026-03-18 | 5.140 | 5.170 | 5.120 | 5.170 | 5.170 | 541,000 |
| 2026-03-17 | 5.170 | 5.180 | 5.160 | 5.160 | 5.160 | 60,000 |
| 2026-03-16 | 5.150 | 5.170 | 5.120 | 5.170 | 5.170 | 419,000 |
| 2026-03-13 | 5.030 | 5.170 | 5.030 | 5.170 | 5.170 | 70,004 |
| 2026-03-12 | 5.100 | 5.170 | 5.100 | 5.170 | 5.170 | 418,002 |
| 2026-03-11 | 5.150 | 5.150 | 5.140 | 5.150 | 5.150 | 431,003 |
| 2026-03-10 | 5.120 | 5.150 | 5.080 | 5.150 | 5.150 | 715,001 |
| 2026-03-09 | 5.150 | 5.150 | 5.040 | 5.040 | 5.040 | 719,000 |
| 2026-03-06 | 5.090 | 5.150 | 5.090 | 5.140 | 5.140 | 722,000 |
| 2026-03-05 | 5.010 | 5.110 | 5.010 | 5.090 | 5.090 | 763,000 |
| 2026-03-04 | 5.100 | 5.100 | 4.960 | 5.080 | 5.080 | 763,000 |
| 2026-03-03 | 5.170 | 5.170 | 4.940 | 5.120 | 5.120 | 766,000 |
| 2026-03-02 | 5.220 | 5.230 | 5.190 | 5.200 | 5.200 | 17,000 |
| 2026-02-26 | 5.170 | 5.240 | 5.150 | 5.220 | 5.220 | 71,000 |
| 2026-02-25 | 5.300 | 5.300 | 5.220 | 5.240 | 5.240 | 56,000 |
| 2026-02-24 | 5.420 | 5.420 | 5.270 | 5.320 | 5.320 | 105,000 |
| 2026-02-23 | 5.450 | 5.460 | 5.420 | 5.420 | 5.420 | 6,000 |
| 2026-02-11 | 5.400 | 5.400 | 5.350 | 5.370 | 5.370 | 58,000 |
| 2026-02-10 | 5.360 | 5.480 | 5.360 | 5.430 | 5.430 | 45,000 |
| 2026-02-09 | 5.450 | 5.500 | 5.370 | 5.370 | 5.370 | 49,000 |
| 2026-02-06 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 39,000 |
| 2026-02-05 | 5.460 | 5.530 | 5.420 | 5.460 | 5.460 | 62,000 |
| 2026-02-04 | 5.650 | 5.650 | 5.470 | 5.490 | 5.490 | 153,000 |
| 2026-02-03 | 5.860 | 5.890 | 5.600 | 5.610 | 5.610 | 270,002 |
| 2026-02-02 | 5.450 | 6.050 | 5.450 | 6.050 | 6.050 | 421,079 |
| 2026-01-30 | 5.600 | 5.600 | 5.480 | 5.500 | 5.500 | 123,034 |
| 2026-01-29 | 5.590 | 5.610 | 5.560 | 5.590 | 5.590 | 91,000 |
| 2026-01-28 | 5.570 | 5.710 | 5.570 | 5.710 | 5.710 | 55,000 |
| 2026-01-27 | 5.560 | 5.620 | 5.560 | 5.570 | 5.570 | 15,000 |
| 2026-01-26 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 4,000 |
| 2026-01-23 | 5.740 | 5.740 | 5.660 | 5.660 | 5.660 | 5,000 |
| 2026-01-22 | 5.580 | 5.700 | 5.580 | 5.660 | 5.660 | 46,000 |
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.