Skip to main content
logo
Digital China Holdings Limited (HKG:0861)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.240
0.00 (0.00%)
Jun 5, 2026, 4:09 PM HKT

Digital China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262.232.262.222.26-0.89%29,000
Jun 4, 20262.282.302.232.242.24-2.18%438,400
Jun 3, 20262.212.362.212.292.290.44%1,017,000
Jun 2, 20262.272.352.262.282.28-0.87%331,658
Jun 1, 20262.222.332.222.302.304.55%491,000
May 29, 20262.232.312.192.202.20-0.90%571,000
May 28, 20262.312.312.212.222.22-4.31%664,140
May 27, 20262.392.392.322.322.32-2.93%491,140
May 26, 20262.512.512.392.392.39-4.78%355,000
May 22, 20262.502.622.462.512.510.40%432,794
May 21, 20262.442.602.392.502.505.93%28,300,500
May 20, 20262.482.492.362.362.36-8.17%1,118,501
May 19, 20262.702.782.552.572.57-7.22%1,625,318
May 18, 20262.642.812.632.772.771.84%5,691,800
May 15, 20262.622.732.512.722.7211.93%4,822,000
May 14, 20262.562.582.432.432.43-5.45%672,502
May 13, 20262.582.722.472.572.57-2.28%3,690,000
May 12, 20262.482.672.322.632.635.20%5,978,800
May 11, 20262.402.522.402.502.505.04%2,264,200
May 8, 20262.252.422.222.382.386.73%1,801,000
May 7, 20262.432.462.232.232.23-8.98%3,004,328
May 6, 20262.352.482.342.452.453.81%3,423,750
May 5, 20262.072.422.122.362.3612.92%4,320,000
May 4, 20261.952.141.952.092.093.47%1,989,867
Apr 30, 20262.002.031.882.022.023.06%4,385,000
Apr 29, 20261.982.011.951.961.96-2.00%514,073
Apr 28, 20262.062.031.822.002.00-2.91%5,058,751
Apr 27, 20262.072.072.012.062.06-0.48%253,000
Apr 24, 20262.052.112.022.072.070.98%792,937
Apr 23, 20262.102.102.052.052.05-2.84%300,000
Apr 22, 20262.132.152.082.112.11-0.94%357,000
Apr 21, 20262.082.172.082.132.13-1.39%551,000
Apr 20, 20262.112.162.102.162.162.37%624,511
Apr 17, 20262.082.122.032.112.111.44%571,000
Apr 16, 20262.032.082.032.082.08-1.42%538,603
Apr 15, 20261.972.151.972.112.117.65%2,770,752
Apr 14, 20262.022.071.961.961.96-2.97%982,000
Apr 13, 20262.002.081.972.022.020.50%925,000
Apr 10, 20262.102.112.002.012.01-3.37%2,022,386
Apr 9, 20262.152.152.072.082.08-3.70%1,118,386
Apr 8, 20262.082.182.082.162.163.85%625,000
Apr 2, 20262.112.132.082.082.08-1.89%457,500
Apr 1, 20262.142.152.102.122.12-593,400
Mar 31, 20262.072.142.072.122.123.41%1,384,000
Mar 30, 20262.102.102.052.052.05-3.30%839,000
Mar 27, 20262.102.172.102.122.120.95%738,491
Mar 26, 20262.162.162.102.102.10-2.78%833,200
Mar 25, 20262.312.402.112.162.16-2.70%2,428,451
Mar 24, 20262.292.292.202.222.22-3.06%788,000
Mar 23, 20262.252.302.192.292.29-1.72%3,270,400