Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.770 | 5.800 | 5.770 | 5.800 | 5.800 | 5,000 |
| 2025-07-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-07-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 3,000 |
| 2025-07-28 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-07-25 | 5.810 | 5.810 | 5.780 | 5.780 | 5.780 | 13,000 |
| 2025-07-24 | 5.790 | 5.980 | 5.790 | 5.810 | 5.810 | 10,010 |
| 2025-07-23 | 5.780 | 5.880 | 5.780 | 5.880 | 5.880 | 7,010 |
| 2025-07-22 | 5.800 | 5.800 | 5.790 | 5.790 | 5.790 | 6,000 |
| 2025-07-21 | 5.860 | 5.920 | 5.800 | 5.800 | 5.800 | 3,000 |
| 2025-07-18 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1,000 |
| 2025-07-17 | 5.800 | 5.900 | 5.800 | 5.890 | 5.890 | 16,000 |
| 2025-07-16 | 5.820 | 5.890 | 5.800 | 5.880 | 5.880 | 20,000 |
| 2025-07-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-07-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5,000 |
| 2025-07-11 | 5.690 | 5.780 | 5.670 | 5.780 | 5.780 | 72,000 |
| 2025-07-10 | 5.570 | 5.670 | 5.570 | 5.670 | 5.670 | 31,000 |
| 2025-07-09 | 5.570 | 5.590 | 5.570 | 5.570 | 5.570 | 4,000 |
| 2025-07-08 | 5.500 | 5.550 | 5.480 | 5.540 | 5.540 | 27,000 |
| 2025-07-07 | 5.570 | 5.570 | 5.520 | 5.550 | 5.550 | 5,000 |
| 2025-07-04 | 5.450 | 5.610 | 5.450 | 5.610 | 5.610 | 24,000 |
| 2025-07-03 | 5.700 | 5.700 | 5.510 | 5.560 | 5.560 | 185,000 |
| 2025-07-02 | 6.070 | 6.070 | 5.780 | 5.780 | 5.667 | 71,000 |
| 2025-07-01 | 5.900 | 6.000 | 5.900 | 5.910 | 5.794 | 9,250 |
| 2025-06-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.784 | 0 |
| 2025-06-27 | 5.940 | 5.960 | 5.900 | 5.900 | 5.784 | 29,000 |
| 2025-06-26 | 5.950 | 6.010 | 5.910 | 5.930 | 5.930 | 36,000 |
| 2025-06-25 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 37,000 |
| 2025-06-24 | 6.000 | 6.050 | 5.960 | 5.960 | 5.960 | 15,000 |
| 2025-06-23 | 5.870 | 5.980 | 5.870 | 5.980 | 5.980 | 15,000 |
| 2025-06-20 | 6.060 | 6.080 | 6.050 | 6.060 | 6.060 | 209,000 |
| 2025-06-19 | 6.180 | 6.180 | 6.060 | 6.060 | 6.060 | 12,000 |
| 2025-06-18 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 22,199 |
| 2025-06-17 | 6.090 | 6.420 | 6.090 | 6.240 | 6.240 | 39,000 |
| 2025-06-16 | 6.100 | 6.130 | 6.090 | 6.090 | 6.090 | 40,000 |
| 2025-06-13 | 6.070 | 6.110 | 6.070 | 6.100 | 6.100 | 6,000 |
| 2025-06-12 | 6.180 | 6.190 | 6.120 | 6.180 | 6.180 | 63,000 |
| 2025-06-11 | 6.150 | 6.300 | 6.140 | 6.200 | 6.200 | 40,000 |
| 2025-06-10 | 6.090 | 6.120 | 5.990 | 6.110 | 6.110 | 71,002 |
| 2025-06-09 | 6.080 | 6.100 | 5.890 | 5.890 | 5.890 | 76,000 |
| 2025-06-06 | 5.990 | 6.100 | 5.910 | 5.910 | 5.910 | 51,000 |
| 2025-06-05 | 5.930 | 5.930 | 5.860 | 5.900 | 5.900 | 31,000 |
| 2025-06-04 | 5.950 | 6.100 | 5.850 | 5.990 | 5.990 | 20,000 |
| 2025-06-03 | 5.800 | 6.100 | 5.800 | 5.940 | 5.940 | 73,000 |
| 2025-06-02 | 6.110 | 6.120 | 5.900 | 5.940 | 5.940 | 108,000 |
| 2025-05-29 | 5.710 | 6.110 | 5.600 | 6.110 | 6.110 | 322,000 |
| 2025-05-28 | 5.700 | 5.980 | 5.500 | 5.560 | 5.560 | 199,000 |
| 2025-05-27 | 5.010 | 5.520 | 5.000 | 5.520 | 5.520 | 238,000 |
| 2025-05-26 | 5.160 | 5.160 | 4.980 | 5.020 | 5.020 | 74,000 |
| 2025-05-23 | 4.940 | 5.330 | 4.940 | 5.210 | 5.210 | 109,000 |
| 2025-05-22 | 5.020 | 5.020 | 4.950 | 4.950 | 4.950 | 41,000 |
| 2025-05-21 | 4.980 | 5.020 | 4.950 | 4.960 | 4.960 | 26,000 |
| 2025-05-20 | 5.050 | 5.050 | 4.920 | 5.020 | 5.020 | 39,000 |
| 2025-05-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-05-16 | 5.080 | 5.080 | 5.020 | 5.050 | 5.050 | 26,020 |
| 2025-05-15 | 5.060 | 5.110 | 5.060 | 5.090 | 5.090 | 12,003 |
| 2025-05-14 | 5.100 | 5.110 | 5.080 | 5.110 | 5.110 | 4,000 |
| 2025-05-13 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 6,000 |
| 2025-05-12 | 4.960 | 5.050 | 4.960 | 4.980 | 4.980 | 8,000 |
| 2025-05-09 | 5.040 | 5.050 | 4.940 | 4.960 | 4.960 | 54,000 |
| 2025-05-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
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.