Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.500 | 5.570 | 5.500 | 5.560 | 5.560 | 13,000 |
| 2026-01-20 | 5.440 | 5.640 | 5.440 | 5.570 | 5.570 | 76,500 |
| 2026-01-19 | 5.600 | 5.690 | 5.500 | 5.690 | 5.690 | 67,000 |
| 2026-01-16 | 5.650 | 5.760 | 5.650 | 5.690 | 5.690 | 56,000 |
| 2026-01-15 | 5.750 | 5.900 | 5.650 | 5.700 | 5.700 | 153,000 |
| 2026-01-14 | 5.610 | 5.800 | 5.610 | 5.700 | 5.700 | 102,000 |
| 2026-01-13 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 82,000 |
| 2026-01-12 | 5.440 | 5.500 | 5.430 | 5.500 | 5.500 | 94,000 |
| 2026-01-09 | 5.400 | 5.580 | 5.400 | 5.440 | 5.440 | 173,000 |
| 2026-01-08 | 5.350 | 5.350 | 5.340 | 5.340 | 5.340 | 17,000 |
| 2026-01-07 | 5.330 | 5.350 | 5.240 | 5.270 | 5.270 | 39,003 |
| 2026-01-06 | 5.290 | 5.310 | 5.260 | 5.300 | 5.300 | 21,121 |
| 2026-01-05 | 5.290 | 5.290 | 5.160 | 5.260 | 5.260 | 42,000 |
| 2026-01-02 | 5.270 | 5.310 | 5.150 | 5.230 | 5.230 | 29,000 |
| 2025-12-31 | 5.200 | 5.240 | 5.160 | 5.230 | 5.230 | 24,000 |
| 2025-12-30 | 5.120 | 5.230 | 5.120 | 5.230 | 5.230 | 16,000 |
| 2025-12-29 | 5.250 | 5.260 | 5.200 | 5.200 | 5.200 | 36,000 |
| 2025-12-26 | 5.290 | 5.300 | 5.220 | 5.290 | 5.290 | 21,000 |
| 2025-12-24 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1,000 |
| 2025-12-23 | 5.320 | 5.360 | 5.270 | 5.280 | 5.280 | 43,000 |
| 2025-12-22 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 1,000 |
| 2025-12-19 | 5.380 | 5.380 | 5.320 | 5.330 | 5.330 | 14,000 |
| 2025-12-18 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,000 |
| 2025-12-17 | 5.340 | 5.350 | 5.300 | 5.300 | 5.300 | 66,000 |
| 2025-12-16 | 5.450 | 5.490 | 5.340 | 5.370 | 5.370 | 66,000 |
| 2025-12-15 | 5.400 | 5.470 | 5.400 | 5.450 | 5.450 | 7,000 |
| 2025-12-12 | 5.420 | 5.430 | 5.400 | 5.400 | 5.400 | 24,000 |
| 2025-12-11 | 5.400 | 5.440 | 5.400 | 5.420 | 5.420 | 11,000 |
| 2025-12-10 | 5.500 | 5.500 | 5.390 | 5.390 | 5.390 | 24,000 |
| 2025-12-09 | 5.490 | 5.490 | 5.420 | 5.450 | 5.450 | 63,000 |
| 2025-12-08 | 5.460 | 5.530 | 5.460 | 5.530 | 5.530 | 35,000 |
| 2025-12-05 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 54,000 |
| 2025-12-04 | 5.500 | 5.590 | 5.490 | 5.540 | 5.540 | 62,000 |
| 2025-12-03 | 5.620 | 5.620 | 5.590 | 5.590 | 5.590 | 66,000 |
| 2025-12-02 | 5.600 | 5.690 | 5.590 | 5.690 | 5.690 | 11,000 |
| 2025-12-01 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-11-28 | 5.680 | 5.720 | 5.680 | 5.720 | 5.720 | 28,060 |
| 2025-11-27 | 5.730 | 5.760 | 5.730 | 5.760 | 5.760 | 20,000 |
| 2025-11-26 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 7,250 |
| 2025-11-25 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 4,000 |
| 2025-11-24 | 5.550 | 5.670 | 5.550 | 5.670 | 5.670 | 5,000 |
| 2025-11-21 | 5.680 | 5.680 | 5.550 | 5.550 | 5.550 | 55,000 |
| 2025-11-20 | 5.810 | 5.810 | 5.740 | 5.750 | 5.750 | 8,000 |
| 2025-11-19 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 2,000 |
| 2025-11-18 | 5.840 | 5.900 | 5.800 | 5.800 | 5.800 | 6,000 |
| 2025-11-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-11-14 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 7,000 |
| 2025-11-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2025-11-12 | 6.170 | 6.170 | 5.820 | 5.950 | 5.950 | 27,000 |
| 2025-11-11 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 12,000 |
| 2025-11-10 | 5.770 | 5.900 | 5.770 | 5.900 | 5.900 | 10,000 |
| 2025-11-07 | 5.810 | 5.880 | 5.810 | 5.870 | 5.870 | 5,000 |
| 2025-11-06 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 1,000 |
| 2025-11-05 | 5.810 | 5.810 | 5.770 | 5.810 | 5.810 | 10,000 |
| 2025-11-04 | 5.880 | 5.990 | 5.860 | 5.860 | 5.860 | 16,000 |
| 2025-11-03 | 6.000 | 6.000 | 5.710 | 5.880 | 5.880 | 50,001 |
| 2025-10-31 | 6.160 | 6.160 | 6.050 | 6.050 | 6.050 | 21,000 |
| 2025-10-30 | 5.800 | 6.330 | 5.800 | 6.090 | 6.090 | 198,000 |
| 2025-10-29 | 5.800 | 5.830 | 5.700 | 5.770 | 5.770 | 21,000 |
| 2025-10-28 | 5.730 | 5.750 | 5.730 | 5.750 | 5.750 | 9,000 |
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.