Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.680 | 5.740 | 5.680 | 5.740 | 5.740 | 30,000 |
| 2025-10-23 | 5.690 | 5.700 | 5.650 | 5.680 | 5.680 | 29,000 |
| 2025-10-22 | 5.710 | 5.710 | 5.660 | 5.690 | 5.690 | 29,500 |
| 2025-10-21 | 5.720 | 5.780 | 5.720 | 5.770 | 5.770 | 29,000 |
| 2025-10-20 | 5.740 | 5.750 | 5.720 | 5.730 | 5.730 | 51,000 |
| 2025-10-17 | 5.850 | 5.870 | 5.720 | 5.790 | 5.790 | 227,000 |
| 2025-10-16 | 5.930 | 5.990 | 5.890 | 5.890 | 5.890 | 89,000 |
| 2025-10-15 | 5.890 | 6.020 | 5.870 | 6.020 | 6.020 | 35,000 |
| 2025-10-14 | 6.060 | 6.060 | 5.950 | 5.980 | 5.980 | 28,000 |
| 2025-10-13 | 6.050 | 6.090 | 5.990 | 6.090 | 6.090 | 13,000 |
| 2025-10-09 | 6.020 | 6.060 | 6.020 | 6.060 | 6.060 | 15,000 |
| 2025-10-08 | 6.070 | 6.070 | 5.960 | 6.010 | 6.010 | 128,001 |
| 2025-10-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-10-03 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 11,000 |
| 2025-10-02 | 6.200 | 6.200 | 6.130 | 6.130 | 6.130 | 14,000 |
| 2025-10-01 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-09-30 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 5,000 |
| 2025-09-29 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2025-09-26 | 6.210 | 6.210 | 6.190 | 6.190 | 6.190 | 4,000 |
| 2025-09-25 | 6.280 | 6.300 | 6.280 | 6.300 | 6.300 | 6,043 |
| 2025-09-24 | 6.170 | 6.210 | 6.120 | 6.200 | 6.200 | 17,000 |
| 2025-09-23 | 6.300 | 6.360 | 6.200 | 6.200 | 6.200 | 255,000 |
| 2025-09-22 | 6.310 | 6.310 | 6.270 | 6.270 | 6.270 | 4,000 |
| 2025-09-19 | 6.330 | 6.390 | 6.330 | 6.340 | 6.340 | 45,000 |
| 2025-09-18 | 6.230 | 6.330 | 6.220 | 6.330 | 6.330 | 67,000 |
| 2025-09-17 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1,000 |
| 2025-09-16 | 6.160 | 6.160 | 6.150 | 6.150 | 6.150 | 6,000 |
| 2025-09-15 | 6.220 | 6.220 | 6.210 | 6.220 | 6.220 | 13,000 |
| 2025-09-12 | 6.220 | 6.370 | 6.220 | 6.220 | 6.220 | 59,000 |
| 2025-09-11 | 5.900 | 6.380 | 5.900 | 6.190 | 6.190 | 97,040 |
| 2025-09-10 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 9,040 |
| 2025-09-09 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 4,000 |
| 2025-09-08 | 5.960 | 5.960 | 5.850 | 5.850 | 5.850 | 2,000 |
| 2025-09-05 | 5.870 | 5.910 | 5.870 | 5.910 | 5.910 | 86,000 |
| 2025-09-04 | 5.980 | 5.980 | 5.860 | 5.860 | 5.860 | 111,000 |
| 2025-09-03 | 6.000 | 6.030 | 5.990 | 5.990 | 5.990 | 27,000 |
| 2025-09-02 | 6.200 | 6.260 | 6.080 | 6.080 | 6.080 | 34,000 |
| 2025-09-01 | 6.300 | 6.400 | 6.270 | 6.270 | 6.270 | 14,000 |
| 2025-08-29 | 6.370 | 6.370 | 6.280 | 6.310 | 6.310 | 21,000 |
| 2025-08-28 | 6.310 | 6.310 | 6.170 | 6.300 | 6.300 | 17,000 |
| 2025-08-27 | 6.140 | 6.270 | 6.140 | 6.240 | 6.240 | 43,000 |
| 2025-08-26 | 6.020 | 6.160 | 6.020 | 6.140 | 6.140 | 47,000 |
| 2025-08-25 | 6.000 | 6.180 | 6.000 | 6.110 | 6.110 | 74,030 |
| 2025-08-22 | 5.920 | 5.960 | 5.900 | 5.900 | 5.900 | 4,000 |
| 2025-08-21 | 5.980 | 5.980 | 5.840 | 5.840 | 5.840 | 20,000 |
| 2025-08-20 | 5.910 | 5.940 | 5.810 | 5.810 | 5.810 | 7,000 |
| 2025-08-19 | 5.990 | 6.060 | 5.820 | 5.820 | 5.820 | 46,000 |
| 2025-08-18 | 5.790 | 5.960 | 5.790 | 5.940 | 5.940 | 36,000 |
| 2025-08-15 | 5.760 | 5.790 | 5.760 | 5.790 | 5.790 | 15,000 |
| 2025-08-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 11,000 |
| 2025-08-13 | 5.750 | 5.810 | 5.640 | 5.800 | 5.800 | 32,000 |
| 2025-08-12 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2025-08-11 | 5.820 | 5.820 | 5.780 | 5.810 | 5.810 | 19,000 |
| 2025-08-08 | 5.930 | 5.930 | 5.910 | 5.910 | 5.910 | 2,000 |
| 2025-08-07 | 5.950 | 5.950 | 5.840 | 5.840 | 5.840 | 8,000 |
| 2025-08-06 | 5.810 | 5.900 | 5.810 | 5.900 | 5.900 | 19,000 |
| 2025-08-05 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 1,000 |
| 2025-08-04 | 5.980 | 5.980 | 5.800 | 5.810 | 5.810 | 63,000 |
| 2025-08-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10,011 |
| 2025-07-31 | 5.770 | 5.800 | 5.770 | 5.800 | 5.800 | 5,000 |
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.