Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 49,000 |
| 2026-10-20 | 4.170 | 4.170 | 4.060 | 4.070 | 4.070 | 59,000 |
| 2026-10-19 | 4.190 | 4.190 | 4.130 | 4.190 | 4.190 | 44,098 |
| 2026-10-16 | 4.230 | 4.230 | 4.180 | 4.220 | 4.220 | 51,000 |
| 2026-10-15 | 4.270 | 4.320 | 4.240 | 4.240 | 4.240 | 24,000 |
| 2026-10-14 | 4.360 | 4.360 | 4.270 | 4.320 | 4.320 | 13,000 |
| 2026-10-13 | 4.260 | 4.330 | 4.250 | 4.320 | 4.320 | 20,000 |
| 2026-10-12 | 4.450 | 4.450 | 4.200 | 4.350 | 4.350 | 63,000 |
| 2026-10-08 | 4.570 | 4.600 | 4.510 | 4.510 | 4.510 | 26,000 |
| 2026-10-07 | 4.620 | 4.620 | 4.540 | 4.560 | 4.560 | 38,000 |
| 2026-10-06 | 4.680 | 4.690 | 4.590 | 4.680 | 4.680 | 60,060 |
| 2026-10-05 | 4.730 | 4.780 | 4.680 | 4.680 | 4.680 | 108,000 |
| 2026-10-02 | 4.740 | 4.930 | 4.690 | 4.730 | 4.730 | 345,000 |
| 2026-10-01 | 4.810 | 4.810 | 4.690 | 4.690 | 4.690 | 85,000 |
| 2026-09-30 | 4.770 | 4.830 | 4.690 | 4.700 | 4.700 | 99,000 |
| 2026-09-29 | 4.650 | 4.710 | 4.620 | 4.710 | 4.710 | 137,000 |
| 2026-09-24 | 4.510 | 4.800 | 4.510 | 4.620 | 4.620 | 244,315 |
| 2026-09-23 | 4.440 | 4.530 | 4.430 | 4.530 | 4.530 | 88,000 |
| 2026-09-22 | 4.430 | 4.600 | 4.390 | 4.420 | 4.420 | 124,000 |
| 2026-09-21 | 4.300 | 4.500 | 4.290 | 4.500 | 4.500 | 107,000 |
| 2026-09-18 | 4.350 | 4.460 | 4.240 | 4.260 | 4.260 | 86,000 |
| 2026-09-17 | 4.100 | 4.430 | 4.060 | 4.360 | 4.360 | 302,000 |
| 2026-09-16 | 3.980 | 4.060 | 3.960 | 4.040 | 4.040 | 123,000 |
| 2026-09-15 | 4.000 | 4.020 | 3.930 | 3.930 | 3.930 | 23,000 |
| 2026-09-14 | 3.900 | 4.000 | 3.860 | 3.990 | 3.990 | 96,250 |
| 2026-09-11 | 3.690 | 3.910 | 3.690 | 3.840 | 3.840 | 166,000 |
| 2026-09-10 | 3.650 | 3.800 | 3.620 | 3.700 | 3.700 | 96,000 |
| 2026-09-09 | 3.730 | 3.730 | 3.640 | 3.640 | 3.640 | 31,002 |
| 2026-09-08 | 3.700 | 4.000 | 3.640 | 3.650 | 3.650 | 221,000 |
| 2026-09-07 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 29,000 |
| 2026-09-04 | 3.680 | 3.690 | 3.600 | 3.670 | 3.670 | 69,000 |
| 2026-09-03 | 3.720 | 3.760 | 3.600 | 3.680 | 3.680 | 241,000 |
| 2026-09-02 | 3.760 | 3.840 | 3.730 | 3.730 | 3.730 | 42,000 |
| 2026-09-01 | 3.840 | 3.840 | 3.790 | 3.810 | 3.810 | 18,000 |
| 2026-08-31 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 75,000 |
| 2026-08-28 | 3.820 | 3.850 | 3.810 | 3.840 | 3.840 | 29,000 |
| 2026-08-27 | 3.860 | 3.860 | 3.830 | 3.840 | 3.840 | 25,015 |
| 2026-08-26 | 3.850 | 3.860 | 3.810 | 3.850 | 3.850 | 39,000 |
| 2026-08-25 | 3.900 | 3.900 | 3.750 | 3.850 | 3.850 | 78,000 |
| 2026-08-24 | 3.780 | 3.840 | 3.750 | 3.840 | 3.840 | 59,000 |
| 2026-08-21 | 3.850 | 3.860 | 3.820 | 3.850 | 3.850 | 30,000 |
| 2026-08-20 | 3.890 | 3.890 | 3.750 | 3.800 | 3.800 | 179,000 |
| 2026-08-19 | 3.780 | 3.900 | 3.780 | 3.850 | 3.850 | 13,000 |
| 2026-08-18 | 3.930 | 3.940 | 3.850 | 3.880 | 3.880 | 52,000 |
| 2026-08-17 | 3.830 | 3.940 | 3.830 | 3.910 | 3.910 | 12,000 |
| 2026-08-14 | 3.940 | 3.970 | 3.910 | 3.970 | 3.970 | 13,000 |
| 2026-08-13 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 12,000 |
| 2026-08-12 | 3.880 | 3.990 | 3.850 | 3.990 | 3.990 | 49,000 |
| 2026-08-11 | 3.940 | 3.940 | 3.870 | 3.930 | 3.930 | 35,000 |
| 2026-08-10 | 3.920 | 3.940 | 3.910 | 3.940 | 3.940 | 40,000 |
| 2026-08-07 | 3.930 | 3.930 | 3.900 | 3.910 | 3.910 | 33,000 |
| 2026-08-06 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 10,000 |
| 2026-08-05 | 3.890 | 3.940 | 3.860 | 3.910 | 3.910 | 48,500 |
| 2026-08-04 | 3.760 | 3.930 | 3.760 | 3.920 | 3.920 | 55,000 |
| 2026-08-03 | 3.800 | 3.830 | 3.790 | 3.820 | 3.820 | 13,000 |
| 2026-07-31 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 51,000 |
| 2026-07-30 | 3.800 | 3.850 | 3.780 | 3.790 | 3.790 | 55,000 |
| 2026-07-29 | 3.920 | 3.920 | 3.810 | 3.810 | 3.810 | 94,000 |
| 2026-07-28 | 4.010 | 4.010 | 3.950 | 3.950 | 3.950 | 25,000 |
| 2026-07-27 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
Page 1 of 21 · 1,218 trading daysOlder →
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.