Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.540 | 6.980 | 6.540 | 6.770 | 6.770 | 349,834 |
| 2025-02-05 | 6.120 | 6.710 | 6.120 | 6.530 | 6.530 | 100,366 |
| 2025-02-04 | 6.180 | 6.180 | 6.100 | 6.120 | 6.120 | 10,256 |
| 2025-02-03 | 6.230 | 6.330 | 5.990 | 6.050 | 6.050 | 400,234 |
| 2025-01-22 | 6.450 | 6.450 | 6.300 | 6.330 | 6.330 | 33,202 |
| 2025-01-21 | 6.440 | 6.450 | 6.440 | 6.450 | 6.450 | 21,004 |
| 2025-01-20 | 6.460 | 6.550 | 6.440 | 6.440 | 6.440 | 34,150 |
| 2025-01-17 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,000 |
| 2025-01-16 | 6.450 | 6.600 | 6.450 | 6.550 | 6.550 | 18,625 |
| 2025-01-15 | 6.460 | 6.460 | 6.450 | 6.450 | 6.450 | 3,000 |
| 2025-01-14 | 6.430 | 6.530 | 6.410 | 6.530 | 6.530 | 23,000 |
| 2025-01-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,000 |
| 2025-01-10 | 6.490 | 6.680 | 6.480 | 6.500 | 6.500 | 36,000 |
| 2025-01-09 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 34,000 |
| 2025-01-08 | 6.570 | 6.570 | 6.450 | 6.500 | 6.500 | 51,499 |
| 2025-01-07 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 23,000 |
| 2025-01-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,610 |
| 2025-01-03 | 6.790 | 6.790 | 6.670 | 6.690 | 6.690 | 12,620 |
| 2025-01-02 | 6.810 | 6.860 | 6.810 | 6.810 | 6.810 | 19,675 |
| 2024-12-31 | 7.020 | 7.020 | 6.820 | 6.960 | 6.960 | 71,437 |
| 2024-12-30 | 7.170 | 7.180 | 7.020 | 7.020 | 7.020 | 12,300 |
| 2024-12-27 | 7.100 | 7.100 | 7.050 | 7.070 | 7.070 | 8,785 |
| 2024-12-26 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 6,000 |
| 2024-12-25 | 7.020 | 7.060 | 7.020 | 7.060 | 7.060 | 3,002 |
| 2024-12-24 | 7.210 | 7.210 | 7.040 | 7.060 | 7.060 | 67,029 |
| 2024-12-23 | 7.330 | 7.330 | 7.190 | 7.230 | 7.230 | 15,800 |
| 2024-12-20 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 9,053 |
| 2024-12-19 | 7.250 | 7.280 | 7.250 | 7.280 | 7.280 | 15,084 |
| 2024-12-18 | 7.340 | 7.340 | 7.200 | 7.250 | 7.250 | 30,500 |
| 2024-12-17 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 165,720 |
| 2024-12-16 | 7.010 | 7.580 | 7.010 | 7.580 | 7.580 | 156,500 |
| 2024-12-13 | 7.520 | 7.600 | 7.500 | 7.600 | 7.600 | 59,197 |
| 2024-12-12 | 7.600 | 7.780 | 7.600 | 7.610 | 7.610 | 170,070 |
| 2024-12-11 | 7.500 | 7.570 | 7.450 | 7.450 | 7.450 | 53,000 |
| 2024-12-10 | 7.610 | 7.650 | 7.480 | 7.500 | 7.500 | 148,160 |
| 2024-12-09 | 7.420 | 7.520 | 7.240 | 7.480 | 7.480 | 64,100 |
| 2024-12-06 | 7.300 | 7.490 | 7.300 | 7.420 | 7.420 | 50,500 |
| 2024-12-05 | 7.340 | 7.460 | 7.280 | 7.400 | 7.400 | 34,633 |
| 2024-12-04 | 7.400 | 7.400 | 7.110 | 7.140 | 7.140 | 74,005 |
| 2024-12-03 | 7.390 | 7.480 | 7.350 | 7.400 | 7.400 | 32,050 |
| 2024-12-02 | 7.670 | 7.740 | 7.350 | 7.350 | 7.350 | 262,171 |
| 2024-11-29 | 6.990 | 7.520 | 6.980 | 7.500 | 7.500 | 1,461,690 |
| 2024-11-28 | 6.530 | 6.860 | 6.530 | 6.840 | 6.840 | 71,250 |
| 2024-11-27 | 6.660 | 6.660 | 6.560 | 6.560 | 6.560 | 5,158 |
| 2024-11-26 | 6.690 | 6.700 | 6.670 | 6.670 | 6.670 | 34,248 |
| 2024-11-25 | 7.080 | 7.080 | 6.520 | 6.630 | 6.630 | 60,218 |
| 2024-11-22 | 6.870 | 6.870 | 6.730 | 6.730 | 6.730 | 17,000 |
| 2024-11-21 | 6.820 | 6.830 | 6.820 | 6.820 | 6.820 | 21,110 |
| 2024-11-20 | 7.030 | 7.030 | 6.870 | 6.880 | 6.880 | 39,100 |
| 2024-11-19 | 7.020 | 7.090 | 6.940 | 6.940 | 6.940 | 307,479 |
| 2024-11-18 | 6.560 | 6.970 | 6.550 | 6.850 | 6.850 | 199,701 |
| 2024-11-15 | 6.450 | 6.590 | 6.380 | 6.510 | 6.510 | 293,896 |
| 2024-11-14 | 6.250 | 6.740 | 6.220 | 6.730 | 6.730 | 952,393 |
| 2024-11-13 | 6.230 | 6.230 | 6.120 | 6.130 | 6.130 | 52,400 |
| 2024-11-12 | 6.090 | 6.230 | 6.090 | 6.170 | 6.170 | 166,010 |
| 2024-11-11 | 5.910 | 6.110 | 5.880 | 6.100 | 6.100 | 158,529 |
| 2024-11-08 | 5.880 | 6.030 | 5.870 | 5.940 | 5.940 | 428,010 |
| 2024-11-07 | 5.750 | 5.830 | 5.750 | 5.820 | 5.820 | 99,000 |
| 2024-11-06 | 5.760 | 5.870 | 5.730 | 5.750 | 5.750 | 184,000 |
| 2024-11-05 | 5.720 | 5.740 | 5.670 | 5.740 | 5.740 | 28,000 |
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.