Digital China Holdings Limited (HKG:0861)
Hong Kong · Delayed Price · Currency is HKD 2.070
-0.090 (-4.17%)
Oct 9, 2026, 4:08 PM HKT
Digital China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.16 | 2.16 | 2.04 | 2.07 | 2.07 | -4.17% | 420,000 |
| Oct 8, 2026 | 2.26 | 2.27 | 2.15 | 2.16 | 2.16 | -4.21% | 161,000 |
| Oct 7, 2026 | 2.23 | 2.30 | 2.22 | 2.26 | 2.26 | - | 148,000 |
| Oct 6, 2026 | 2.52 | 2.52 | 2.22 | 2.26 | 2.26 | -10.52% | 641,000 |
| Oct 5, 2026 | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | -3.26% | 3,000 |
| Oct 2, 2026 | 2.50 | 2.68 | 2.50 | 2.61 | 2.61 | -0.38% | 962,000 |
| Sep 30, 2026 | 2.49 | 2.67 | 2.49 | 2.62 | 2.62 | -1.88% | 917,250 |
| Sep 29, 2026 | 2.59 | 2.68 | 2.59 | 2.67 | 2.67 | -0.19% | 1,130,000 |
| Sep 28, 2026 | 2.64 | 2.68 | 2.63 | 2.67 | 2.67 | 0.19% | 563,000 |
| Sep 25, 2026 | 2.62 | 2.67 | 2.54 | 2.67 | 2.67 | 1.72% | 1,159,500 |
| Sep 24, 2026 | 2.49 | 2.65 | 2.49 | 2.62 | 2.62 | 0.77% | 1,364,000 |
| Sep 23, 2026 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | - | 1,281,500 |
| Sep 22, 2026 | 2.46 | 2.63 | 2.34 | 2.60 | 2.60 | 4.00% | 3,052,521 |
| Sep 21, 2026 | 2.43 | 2.55 | 2.42 | 2.50 | 2.50 | 3.09% | 2,333,352 |
| Sep 18, 2026 | 2.36 | 2.43 | 2.08 | 2.43 | 2.43 | 2.97% | 2,973,000 |
| Sep 17, 2026 | 2.22 | 2.39 | 2.22 | 2.36 | 2.36 | 4.43% | 1,892,000 |
| Sep 16, 2026 | 2.08 | 2.26 | 2.04 | 2.26 | 2.26 | 4.40% | 2,255,014 |
| Sep 15, 2026 | 2.17 | 2.22 | 2.00 | 2.16 | 2.16 | -1.82% | 2,154,071 |
| Sep 14, 2026 | 2.08 | 2.20 | 2.07 | 2.20 | 2.20 | 6.28% | 2,163,000 |
| Sep 11, 2026 | 1.98 | 2.11 | 1.90 | 2.07 | 2.07 | 6.98% | 2,268,000 |
| Sep 10, 2026 | 1.80 | 1.96 | 1.80 | 1.94 | 1.94 | 8.40% | 2,032,072 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.83% | 8,949 |
| Sep 8, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 3.15% | 345,000 |
| Sep 7, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 1.16% | 106,600 |
| Sep 4, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 5.83% | 565,000 |
| Sep 3, 2026 | 1.59 | 1.74 | 1.56 | 1.63 | 1.63 | 1.87% | 1,071,000 |
| Sep 2, 2026 | 1.60 | 1.66 | 1.51 | 1.60 | 1.60 | 0.31% | 2,352,000 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -7.27% | 1,180,300 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -3.91% | 970,567 |
| Aug 28, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 191,000 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.56% | 167,000 |
| Aug 26, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | - | 190,264 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 154,000 |
| Aug 24, 2026 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -2.96% | 1,942,695 |
| Aug 21, 2026 | 1.87 | 1.91 | 1.85 | 1.86 | 1.86 | -0.80% | 211,000 |
| Aug 20, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | - | 250,000 |
| Aug 19, 2026 | 1.84 | 1.93 | 1.84 | 1.87 | 1.87 | 1.63% | 503,538 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.87% | 255,000 |
| Aug 17, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.54% | 151,207 |
| Aug 14, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.27% | 249,527 |
| Aug 13, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 527,430 |
| Aug 12, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | - | 105,000 |
| Aug 11, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -2.12% | 418,000 |
| Aug 10, 2026 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 2.16% | 1,231,000 |
| 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 |