Digital China Holdings Limited (HKG:0861)
Hong Kong · Delayed Price · Currency is HKD 1.850
+0.005 (0.27%)
Aug 7, 2026, 4:08 PM HKT
Digital China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.27% | 504,400 |
| Aug 6, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.27% | 100,000 |
| Aug 5, 2026 | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | - | 807,850 |
| Aug 4, 2026 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -3.39% | 241,000 |
| Aug 3, 2026 | 1.81 | 1.93 | 1.81 | 1.92 | 1.92 | 4.08% | 509,000 |
| Jul 31, 2026 | 1.81 | 1.89 | 1.77 | 1.84 | 1.84 | 0.55% | 797,000 |
| Jul 30, 2026 | 1.81 | 1.91 | 1.81 | 1.83 | 1.83 | 1.10% | 536,000 |
| Jul 29, 2026 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 246,000 |
| Jul 28, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 296,996 |
| Jul 27, 2026 | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | 0.53% | 339,000 |
| Jul 24, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 87,857 |
| Jul 23, 2026 | 1.87 | 1.92 | 1.86 | 1.86 | 1.86 | 0.54% | 211,000 |
| Jul 22, 2026 | 1.85 | 1.91 | 1.85 | 1.85 | 1.85 | - | 163,000 |
| Jul 21, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 1.09% | 448,504 |
| Jul 20, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.55% | 231,000 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -3.70% | 408,500 |
| Jul 16, 2026 | 1.82 | 1.98 | 1.82 | 1.89 | 1.89 | 3.85% | 257,000 |
| Jul 15, 2026 | 1.85 | 1.90 | 1.82 | 1.82 | 1.82 | -1.62% | 312,237 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | -2.12% | 158,000 |
| Jul 13, 2026 | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | - | 146,812 |
| Jul 10, 2026 | 1.83 | 1.94 | 1.83 | 1.89 | 1.89 | 2.72% | 377,000 |
| Jul 9, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | 0.55% | 190,000 |
| Jul 8, 2026 | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | 1.67% | 380,117 |
| Jul 7, 2026 | 1.79 | 1.88 | 1.79 | 1.80 | 1.80 | -0.55% | 261,000 |
| Jul 6, 2026 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 308,889 |
| Jul 3, 2026 | 1.90 | 1.94 | 1.87 | 1.87 | 1.87 | 0.86% | 158,003 |
| Jul 2, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.85 | 2.72% | 295,863 |
| Jun 30, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.80 | -1.08% | 141,000 |
| Jun 29, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.82 | 1.09% | 174,750 |
| Jun 26, 2026 | 1.86 | 1.93 | 1.84 | 1.84 | 1.80 | -0.54% | 394,252 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.81 | -1.60% | 273,352 |
| Jun 24, 2026 | 1.84 | 1.94 | 1.84 | 1.88 | 1.84 | 1.08% | 232,126 |
| Jun 23, 2026 | 1.96 | 2.01 | 1.86 | 1.86 | 1.82 | -5.10% | 192,240 |
| Jun 22, 2026 | 1.94 | 2.00 | 1.92 | 1.96 | 1.92 | 2.08% | 379,814 |
| Jun 18, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.88 | -1.54% | 240,000 |
| Jun 17, 2026 | 2.00 | 2.03 | 1.93 | 1.95 | 1.91 | -2.50% | 663,000 |
| Jun 16, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 1.96 | 0.50% | 874,000 |
| Jun 15, 2026 | 2.03 | 2.10 | 1.99 | 1.99 | 1.95 | -2.45% | 758,999 |
| Jun 12, 2026 | 2.03 | 2.13 | 2.03 | 2.04 | 2.00 | 0.99% | 249,735 |
| Jun 11, 2026 | 2.03 | 2.07 | 2.01 | 2.02 | 1.98 | -2.88% | 477,445 |
| Jun 10, 2026 | 2.11 | 2.11 | 2.02 | 2.08 | 2.04 | -0.95% | 544,508 |
| Jun 9, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.06 | -2.33% | 479,000 |
| Jun 8, 2026 | 2.21 | 2.24 | 2.14 | 2.15 | 2.11 | -4.02% | 514,200 |
| Jun 5, 2026 | 2.23 | 2.27 | 2.22 | 2.24 | 2.20 | - | 142,449 |
| Jun 4, 2026 | 2.28 | 2.30 | 2.23 | 2.24 | 2.20 | -2.18% | 438,400 |
| Jun 3, 2026 | 2.21 | 2.36 | 2.21 | 2.29 | 2.25 | 0.44% | 1,017,000 |
| Jun 2, 2026 | 2.27 | 2.35 | 2.26 | 2.28 | 2.24 | -0.87% | 331,658 |
| Jun 1, 2026 | 2.22 | 2.33 | 2.22 | 2.30 | 2.26 | 4.55% | 491,000 |
| May 29, 2026 | 2.23 | 2.31 | 2.19 | 2.20 | 2.16 | -0.90% | 571,000 |
| May 28, 2026 | 2.31 | 2.31 | 2.21 | 2.22 | 2.18 | -4.31% | 664,140 |