Digital China Holdings Limited (HKG:0861)
Hong Kong · Delayed Price · Currency is HKD 2.230
-0.220 (-8.98%)
May 7, 2026, 4:08 PM HKT
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.43 | 2.46 | 2.23 | 2.23 | 2.23 | -8.98% | 3,004,328 |
| May 6, 2026 | 2.35 | 2.48 | 2.34 | 2.45 | 2.45 | 3.81% | 3,423,750 |
| May 5, 2026 | 2.07 | 2.42 | 2.12 | 2.36 | 2.36 | 12.92% | 4,320,000 |
| May 4, 2026 | 1.95 | 2.14 | 1.95 | 2.09 | 2.09 | 3.47% | 1,989,867 |
| Apr 30, 2026 | 2.00 | 2.03 | 1.88 | 2.02 | 2.02 | 3.06% | 4,385,000 |
| Apr 29, 2026 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | -2.00% | 514,073 |
| Apr 28, 2026 | 2.06 | 2.03 | 1.82 | 2.00 | 2.00 | -2.91% | 5,058,751 |
| Apr 27, 2026 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | -0.48% | 253,000 |
| Apr 24, 2026 | 2.05 | 2.11 | 2.02 | 2.07 | 2.07 | 0.98% | 792,937 |
| Apr 23, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.84% | 300,000 |
| Apr 22, 2026 | 2.13 | 2.15 | 2.08 | 2.11 | 2.11 | -0.94% | 357,000 |
| Apr 21, 2026 | 2.08 | 2.17 | 2.08 | 2.13 | 2.13 | -1.39% | 551,000 |
| Apr 20, 2026 | 2.11 | 2.16 | 2.10 | 2.16 | 2.16 | 2.37% | 624,511 |
| Apr 17, 2026 | 2.08 | 2.12 | 2.03 | 2.11 | 2.11 | 1.44% | 571,000 |
| Apr 16, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | -1.42% | 538,603 |
| Apr 15, 2026 | 1.97 | 2.15 | 1.97 | 2.11 | 2.11 | 7.65% | 2,770,752 |
| Apr 14, 2026 | 2.02 | 2.07 | 1.96 | 1.96 | 1.96 | -2.97% | 982,000 |
| Apr 13, 2026 | 2.00 | 2.08 | 1.97 | 2.02 | 2.02 | 0.50% | 925,000 |
| Apr 10, 2026 | 2.10 | 2.11 | 2.00 | 2.01 | 2.01 | -3.37% | 2,022,386 |
| Apr 9, 2026 | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | -3.70% | 1,118,386 |
| Apr 8, 2026 | 2.08 | 2.18 | 2.08 | 2.16 | 2.16 | 3.85% | 625,000 |
| Apr 2, 2026 | 2.11 | 2.13 | 2.08 | 2.08 | 2.08 | -1.89% | 457,500 |
| Apr 1, 2026 | 2.14 | 2.15 | 2.10 | 2.12 | 2.12 | - | 593,400 |
| Mar 31, 2026 | 2.07 | 2.14 | 2.07 | 2.12 | 2.12 | 3.41% | 1,384,000 |
| Mar 30, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -3.30% | 839,000 |
| Mar 27, 2026 | 2.10 | 2.17 | 2.10 | 2.12 | 2.12 | 0.95% | 738,491 |
| Mar 26, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 833,200 |
| Mar 25, 2026 | 2.31 | 2.40 | 2.11 | 2.16 | 2.16 | -2.70% | 2,428,451 |
| Mar 24, 2026 | 2.29 | 2.29 | 2.20 | 2.22 | 2.22 | -3.06% | 788,000 |
| Mar 23, 2026 | 2.25 | 2.30 | 2.19 | 2.29 | 2.29 | -1.72% | 3,270,400 |
| Mar 20, 2026 | 2.55 | 2.58 | 2.33 | 2.33 | 2.33 | -9.34% | 20,078,630 |
| Mar 19, 2026 | 2.62 | 2.62 | 2.54 | 2.57 | 2.57 | -2.65% | 1,052,000 |
| Mar 18, 2026 | 2.59 | 2.64 | 2.54 | 2.64 | 2.64 | 4.76% | 2,551,080 |
| Mar 17, 2026 | 2.54 | 2.58 | 2.52 | 2.52 | 2.52 | -1.56% | 435,900 |
| Mar 16, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 1.59% | 739,000 |
| Mar 13, 2026 | 2.51 | 2.58 | 2.47 | 2.52 | 2.52 | -1.18% | 1,825,028 |
| Mar 12, 2026 | 2.47 | 2.55 | 2.47 | 2.55 | 2.55 | 1.59% | 2,067,101 |
| Mar 11, 2026 | 2.50 | 2.51 | 2.47 | 2.51 | 2.51 | -0.40% | 1,236,000 |
| Mar 10, 2026 | 2.51 | 2.54 | 2.47 | 2.52 | 2.52 | 0.40% | 1,513,000 |
| Mar 9, 2026 | 2.41 | 2.54 | 2.37 | 2.51 | 2.51 | 1.21% | 3,947,000 |
| Mar 6, 2026 | 2.48 | 2.51 | 2.48 | 2.48 | 2.48 | -0.40% | 2,896,500 |
| Mar 5, 2026 | 2.49 | 2.64 | 2.47 | 2.49 | 2.49 | 0.81% | 7,102,312 |
| Mar 4, 2026 | 2.48 | 2.53 | 2.44 | 2.47 | 2.47 | -1.98% | 3,651,859 |
| Mar 3, 2026 | 2.51 | 2.57 | 2.45 | 2.52 | 2.52 | -1.95% | 5,567,122 |
| Mar 2, 2026 | 2.59 | 2.59 | 2.49 | 2.57 | 2.57 | -3.38% | 4,650,400 |
| Feb 27, 2026 | 2.49 | 2.66 | 2.47 | 2.66 | 2.66 | 7.69% | 4,572,000 |
| Feb 26, 2026 | 2.50 | 2.53 | 2.47 | 2.47 | 2.47 | -1.20% | 3,419,000 |
| Feb 25, 2026 | 2.54 | 2.56 | 2.50 | 2.50 | 2.50 | -1.19% | 6,181,000 |
| Feb 24, 2026 | 2.65 | 2.65 | 2.44 | 2.53 | 2.53 | -6.30% | 10,055,800 |
| Feb 23, 2026 | 2.67 | 2.74 | 2.67 | 2.70 | 2.70 | 1.12% | 930,478 |