Digital China Holdings Limited (HKG:0861)
Hong Kong · Delayed Price · Currency is HKD 1.790
-0.010 (-0.56%)
Aug 28, 2026, 4:08 PM HKT
Digital China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |