Digital China Holdings Limited (HKG:0861)
Hong Kong · Delayed Price · Currency is HKD 1.850
-0.030 (-1.60%)
Jun 25, 2026, 4:08 PM HKT
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 273,352 |
| Jun 24, 2026 | 1.84 | 1.94 | 1.84 | 1.88 | 1.88 | 1.08% | 232,126 |
| Jun 23, 2026 | 1.96 | 2.01 | 1.86 | 1.86 | 1.86 | -5.10% | 192,240 |
| Jun 22, 2026 | 1.94 | 2.00 | 1.92 | 1.96 | 1.96 | 2.08% | 379,814 |
| Jun 18, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -1.54% | 240,000 |
| Jun 17, 2026 | 2.00 | 2.03 | 1.93 | 1.95 | 1.95 | -2.50% | 663,000 |
| Jun 16, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | 0.50% | 874,000 |
| Jun 15, 2026 | 2.03 | 2.10 | 1.99 | 1.99 | 1.99 | -2.45% | 758,999 |
| Jun 12, 2026 | 2.03 | 2.13 | 2.03 | 2.04 | 2.04 | 0.99% | 249,735 |
| Jun 11, 2026 | 2.03 | 2.07 | 2.01 | 2.02 | 2.02 | -2.88% | 477,445 |
| Jun 10, 2026 | 2.11 | 2.11 | 2.02 | 2.08 | 2.08 | -0.95% | 544,508 |
| Jun 9, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -2.33% | 479,000 |
| Jun 8, 2026 | 2.21 | 2.24 | 2.14 | 2.15 | 2.15 | -4.02% | 514,200 |
| Jun 5, 2026 | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | - | 142,449 |
| Jun 4, 2026 | 2.28 | 2.30 | 2.23 | 2.24 | 2.24 | -2.18% | 438,400 |
| Jun 3, 2026 | 2.21 | 2.36 | 2.21 | 2.29 | 2.29 | 0.44% | 1,017,000 |
| Jun 2, 2026 | 2.27 | 2.35 | 2.26 | 2.28 | 2.28 | -0.87% | 331,658 |
| Jun 1, 2026 | 2.22 | 2.33 | 2.22 | 2.30 | 2.30 | 4.55% | 491,000 |
| May 29, 2026 | 2.23 | 2.31 | 2.19 | 2.20 | 2.20 | -0.90% | 571,000 |
| May 28, 2026 | 2.31 | 2.31 | 2.21 | 2.22 | 2.22 | -4.31% | 664,140 |
| May 27, 2026 | 2.39 | 2.39 | 2.32 | 2.32 | 2.32 | -2.93% | 491,140 |
| May 26, 2026 | 2.51 | 2.51 | 2.39 | 2.39 | 2.39 | -4.78% | 355,000 |
| May 22, 2026 | 2.50 | 2.62 | 2.46 | 2.51 | 2.51 | 0.40% | 432,794 |
| May 21, 2026 | 2.44 | 2.60 | 2.39 | 2.50 | 2.50 | 5.93% | 28,300,500 |
| May 20, 2026 | 2.48 | 2.49 | 2.36 | 2.36 | 2.36 | -8.17% | 1,118,501 |
| May 19, 2026 | 2.70 | 2.78 | 2.55 | 2.57 | 2.57 | -7.22% | 1,625,318 |
| May 18, 2026 | 2.64 | 2.81 | 2.63 | 2.77 | 2.77 | 1.84% | 5,691,800 |
| May 15, 2026 | 2.62 | 2.73 | 2.51 | 2.72 | 2.72 | 11.93% | 4,822,000 |
| May 14, 2026 | 2.56 | 2.58 | 2.43 | 2.43 | 2.43 | -5.45% | 672,502 |
| May 13, 2026 | 2.58 | 2.72 | 2.47 | 2.57 | 2.57 | -2.28% | 3,690,000 |
| May 12, 2026 | 2.48 | 2.67 | 2.32 | 2.63 | 2.63 | 5.20% | 5,978,800 |
| May 11, 2026 | 2.40 | 2.52 | 2.40 | 2.50 | 2.50 | 5.04% | 2,264,200 |
| May 8, 2026 | 2.25 | 2.42 | 2.22 | 2.38 | 2.38 | 6.73% | 1,801,000 |
| 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 |